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
Valour Inc
(OP:
DEFTF
)
1.300
+0.130 (+11.11%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
0.8600
0.9850
0.7885
0.7991
397,650
-0.13(-14.08%)
Apr 28, 2022
0.9375
0.9800
0.8916
0.9300
153,159
-0.02(-2.11%)
Apr 27, 2022
0.9200
0.9800
0.9200
0.9500
139,522
-0.01(-0.99%)
Apr 26, 2022
1.060
1.060
0.9500
0.9595
163,327
-0.08(-7.74%)
Apr 25, 2022
1.050
1.150
1.031
1.040
107,099
-0.06(-5.45%)
Apr 22, 2022
1.080
1.150
1.060
1.100
72,065
+0.00(+0.00%)
Apr 21, 2022
1.170
1.230
1.098
1.100
110,018
-0.06(-5.58%)
Apr 20, 2022
1.202
1.270
1.150
1.165
188,365
+0.03(+2.19%)
Apr 19, 2022
1.200
1.200
1.102
1.140
188,138
+0.02(+1.79%)
Apr 18, 2022
1.180
1.180
1.066
1.120
131,089
+0.02(+1.82%)
Apr 14, 2022
1.150
1.155
1.070
1.100
65,604
+0.02(+1.85%)
Apr 13, 2022
1.100
1.160
1.050
1.080
63,837
+0.00(+0.00%)
Apr 12, 2022
1.070
1.100
1.070
1.080
60,240
-0.01(-0.92%)
Apr 11, 2022
1.085
1.140
1.058
1.090
164,524
-0.02(-1.80%)
Apr 08, 2022
1.031
1.130
0.9506
1.110
681,159
+0.05(+4.74%)
Apr 07, 2022
1.050
1.090
1.000
1.060
97,011
+0.05(+4.93%)
Apr 06, 2022
1.040
1.050
0.9100
1.010
186,854
-0.02(-2.21%)
Apr 05, 2022
1.120
1.140
1.010
1.033
260,713
-0.09(-7.79%)
Apr 04, 2022
1.150
1.230
1.100
1.120
71,342
-0.07(-5.58%)
Apr 01, 2022
1.140
1.240
1.090
1.186
173,003
+0.05(+4.05%)
Mar 31, 2022
1.140
1.190
1.094
1.140
117,105
-0.01(-0.87%)
Mar 30, 2022
1.200
1.200
1.150
1.150
147,771
-0.03(-2.27%)
Mar 29, 2022
1.240
1.270
1.160
1.177
296,173
-0.05(-4.33%)
Mar 28, 2022
1.170
1.247
1.170
1.230
159,685
+0.04(+3.36%)
Mar 25, 2022
1.230
1.280
1.180
1.190
167,416
-0.05(-4.03%)
Mar 24, 2022
1.198
1.250
1.160
1.240
314,226
+0.04(+3.74%)
Mar 23, 2022
1.250
1.250
1.180
1.195
228,331
-0.05(-4.38%)
Mar 22, 2022
1.217
1.250
1.180
1.250
117,541
+0.06(+5.04%)
Mar 21, 2022
1.290
1.290
1.160
1.190
124,171
-0.01(-0.83%)
Mar 18, 2022
1.210
1.250
1.181
1.200
107,394
+0.00(+0.16%)
Mar 17, 2022
1.166
1.250
1.166
1.198
33,644
+0.04(+3.28%)
Mar 16, 2022
1.160
1.250
1.130
1.160
41,748
-0.00(-0.15%)
Mar 15, 2022
1.150
1.190
1.120
1.162
72,853
+0.02(+1.33%)
Mar 14, 2022
1.171
1.250
1.146
1.146
87,900
-0.02(-2.02%)
Mar 11, 2022
1.261
1.280
1.160
1.170
148,328
-0.05(-4.10%)
Mar 10, 2022
1.320
1.320
1.180
1.220
185,733
-0.10(-7.58%)
Mar 09, 2022
1.200
1.390
1.200
1.320
212,698
+0.13(+10.92%)
Mar 08, 2022
1.203
1.390
1.160
1.190
131,068
+0.03(+2.59%)
Mar 07, 2022
1.300
1.410
1.150
1.160
127,192
-0.16(-12.12%)
Mar 04, 2022
1.327
1.400
1.248
1.320
75,717
-0.03(-2.22%)
Mar 03, 2022
1.350
1.540
1.350
1.350
56,531
-0.09(-6.25%)
Mar 02, 2022
1.447
1.490
1.370
1.440
117,217
+0.00(+0.20%)
Mar 01, 2022
1.527
1.550
1.360
1.437
164,690
-0.03(-2.20%)
Feb 28, 2022
1.504
1.540
1.350
1.470
282,865
-0.03(-1.72%)
Feb 25, 2022
1.350
1.520
1.330
1.495
205,730
+0.20(+15.02%)
Feb 24, 2022
1.280
1.305
1.137
1.300
403,292
-0.03(-2.26%)
Feb 23, 2022
1.410
1.449
1.300
1.330
136,923
-0.03(-2.21%)
Feb 22, 2022
1.350
1.380
1.250
1.360
374,598
-0.02(-1.78%)
Feb 18, 2022
1.385
0
-0.08(-5.18%)
Feb 17, 2022
1.400
1.750
1.350
1.460
163,416
+0.16(+12.33%)
Feb 16, 2022
1.595
1.640
1.300
1.300
154,474
-0.25(-16.13%)
Feb 15, 2022
1.400
1.710
1.400
1.550
226,645
+0.18(+12.97%)
Feb 14, 2022
1.520
1.600
1.300
1.372
339,366
-0.10(-7.02%)
Feb 11, 2022
1.650
1.850
1.390
1.476
412,259
-0.25(-14.70%)
Feb 10, 2022
1.914
2.000
1.700
1.730
165,987
-0.24(-12.18%)
Feb 09, 2022
1.940
2.010
1.910
1.970
87,648
+0.06(+3.14%)
Feb 08, 2022
2.070
2.070
1.820
1.910
49,109
+0.11(+6.11%)
Feb 07, 2022
2.080
2.180
1.794
1.800
376,137
-0.17(-8.63%)
Feb 04, 2022
1.800
1.970
1.745
1.970
619,587
+0.29(+17.26%)
Feb 03, 2022
1.650
1.680
257,533
-0.05(-2.89%)
Feb 02, 2022
1.950
1.950
1.680
1.730
171,795
-0.07(-3.89%)
Feb 01, 2022
1.770
1.890
1.720
1.800
145,826
+0.08(+4.48%)
Jan 31, 2022
1.650
1.820
1.723
359,861
+0.09(+5.70%)
Jan 28, 2022
1.560
1.710
1.500
1.630
152,612
+0.06(+3.87%)
Jan 27, 2022
1.550
1.606
1.440
1.569
304,080
+0.08(+5.32%)
Jan 26, 2022
1.380
1.600
1.250
1.490
479,493
+0.27(+22.36%)
Jan 25, 2022
1.301
1.350
1.140
1.218
401,790
-0.09(-7.05%)
Jan 24, 2022
1.212
1.400
1.020
1.310
899,571
-0.17(-11.49%)
Jan 21, 2022
0.9700
1.700
0.9700
1.480
509,601
-0.26(-14.94%)
Jan 20, 2022
1.805
1.900
1.710
1.740
197,460
-0.01(-0.51%)
Jan 19, 2022
1.830
1.870
1.700
1.749
98,344
-0.01(-0.62%)
Jan 18, 2022
1.600
1.880
1.600
1.760
281,581
-0.10(-5.38%)
Jan 14, 2022
1.860
0
-0.09(-4.62%)
Jan 13, 2022
2.162
2.162
1.910
1.950
249,640
-0.11(-5.34%)
Jan 12, 2022
2.120
2.130
1.935
2.060
299,781
+0.09(+4.32%)
Jan 11, 2022
1.655
1.980
1.610
1.975
346,500
+0.32(+19.67%)
Jan 10, 2022
1.880
2.100
1.540
1.650
895,877
-0.25(-13.16%)
Jan 07, 2022
2.300
2.300
1.890
1.900
398,517
-0.35(-15.56%)
Jan 06, 2022
2.150
2.480
1.810
2.250
708,412
+0.16(+7.66%)
Jan 05, 2022
2.290
2.370
2.080
2.090
276,789
-0.18(-7.93%)
Jan 04, 2022
2.457
2.500
2.250
2.270
193,515
-0.33(-12.69%)
Jan 03, 2022
2.250
2.750
2.250
2.600
100,222
+0.21(+8.56%)
Dec 31, 2021
2.450
2.550
2.350
2.395
114,089
-0.06(-2.24%)
Dec 30, 2021
2.430
2.500
2.310
2.450
75,534
+0.02(+0.82%)
Dec 29, 2021
2.611
2.611
2.200
2.430
250,791
-0.11(-4.33%)
Dec 28, 2021
3.270
3.270
2.350
2.540
232,809
-0.07(-2.68%)
Dec 27, 2021
2.500
2.710
2.500
2.610
172,125
+0.12(+4.82%)
Dec 23, 2021
2.377
2.490
2.323
2.490
148,432
+0.15(+6.41%)
Dec 22, 2021
2.264
2.390
2.220
2.340
209,258
+0.12(+5.41%)
Dec 21, 2021
2.200
2.290
2.110
2.220
252,853
+0.18(+8.56%)
Dec 20, 2021
2.350
2.350
1.950
2.045
295,639
-0.14(-6.19%)
Dec 17, 2021
2.450
2.450
2.160
2.180
144,499
-0.21(-8.65%)
Dec 16, 2021
2.150
2.450
2.130
2.386
370,830
+0.25(+11.87%)
Dec 15, 2021
2.120
2.200
1.880
2.133
366,531
+0.02(+1.10%)
Dec 14, 2021
2.396
2.420
2.070
2.110
381,742
-0.32(-13.04%)
Dec 13, 2021
2.640
2.900
2.348
2.426
289,700
-0.21(-8.09%)
Dec 10, 2021
2.900
2.900
2.610
2.640
204,836
-0.08(-3.11%)
Dec 09, 2021
2.904
3.000
2.680
2.725
202,725
-0.23(-7.64%)
Dec 08, 2021
2.780
2.980
2.700
2.950
277,963
+0.08(+2.78%)
Dec 07, 2021
2.600
2.940
2.600
2.870
236,875
+0.19(+7.00%)
Dec 06, 2021
2.000
3.000
2.000
2.683
361,143
-0.07(-2.45%)
Dec 03, 2021
2.800
2.800
2.610
2.750
439,627
+0.02(+0.73%)
Dec 02, 2021
2.700
2.892
2.674
2.730
380,884
+0.03(+1.11%)
Dec 01, 2021
2.900
2.970
2.700
2.700
194,408
-0.07(-2.36%)
Nov 30, 2021
2.960
3.000
2.743
2.765
228,759
-0.12(-4.18%)
Nov 29, 2021
2.874
2.980
2.848
2.886
213,596
+0.03(+0.91%)
Nov 26, 2021
2.901
2.990
2.784
2.860
239,379
-0.22(-7.14%)
Nov 24, 2021
3.000
3.104
2.800
3.080
171,283
+0.01(+0.48%)
Nov 23, 2021
2.684
3.065
2.670
3.065
659,186
+0.28(+9.87%)
Nov 22, 2021
2.999
3.150
2.772
2.790
302,003
-0.21(-7.00%)
Nov 19, 2021
2.841
3.000
2.690
3.000
662,106
+0.00(+0.00%)
Nov 18, 2021
3.031
3.000
2.779
3.000
461,615
-0.14(-4.46%)
Nov 17, 2021
2.890
3.140
2.750
3.140
234,948
+0.10(+3.39%)
Nov 16, 2021
2.893
3.400
2.850
3.037
486,757
-0.11(-3.58%)
Nov 15, 2021
3.200
3.500
3.140
3.150
399,080
-0.02(-0.63%)
Nov 12, 2021
3.400
3.500
3.148
3.170
313,945
-0.16(-4.80%)
Nov 11, 2021
3.400
3.450
3.220
3.330
208,553
+0.10(+3.10%)
Nov 10, 2021
3.500
3.230
453,944
-0.22(-6.38%)
Nov 09, 2021
3.330
3.450
2.880
3.450
1,096,968
+0.26(+8.15%)
Nov 08, 2021
3.200
3.220
2.981
3.190
374,325
+0.19(+6.22%)
Nov 05, 2021
3.200
3.200
2.960
3.003
164,971
-0.14(-4.39%)
Nov 04, 2021
3.150
3.290
2.987
3.141
286,708
+0.01(+0.18%)
Nov 03, 2021
3.200
3.500
2.960
3.135
581,681
-0.01(-0.47%)
Nov 02, 2021
2.800
3.150
2.800
3.150
753,244
+0.40(+14.55%)
Nov 01, 2021
2.435
2.750
2.420
2.750
1,239,310
+0.33(+13.64%)
Oct 29, 2021
2.290
2.500
2.170
2.420
918,744
+0.14(+6.14%)
Oct 28, 2021
2.276
2.430
2.150
2.280
513,392
-0.01(-0.44%)
Oct 27, 2021
2.500
2.500
2.220
2.290
629,232
-0.01(-0.43%)
Oct 26, 2021
2.309
2.300
460,794
+0.08(+3.60%)
Oct 25, 2021
2.230
2.360
2.150
2.220
310,570
-0.05(-2.20%)
Oct 22, 2021
2.321
2.390
2.070
2.270
557,892
-0.07(-2.99%)
Oct 21, 2021
2.000
2.350
2.000
2.340
971,514
+0.34(+17.00%)
Oct 20, 2021
1.900
2.010
1.890
2.000
231,503
+0.13(+6.95%)
Oct 19, 2021
1.820
1.900
1.800
1.870
247,137
+0.04(+1.97%)
Oct 18, 2021
1.804
1.910
1.750
1.834
261,924
-0.07(-3.48%)
Oct 15, 2021
1.853
1.920
1.800
1.900
396,090
+0.08(+4.40%)
Oct 14, 2021
1.819
1.850
1.790
1.820
478,892
+0.06(+3.41%)
Oct 13, 2021
1.700
1.820
1.650
1.760
197,427
+0.07(+4.14%)
Oct 12, 2021
1.642
1.690
1.490
1.690
559,685
+0.02(+1.20%)
Oct 11, 2021
1.600
1.750
1.580
1.670
145,964
+0.10(+6.37%)
Oct 08, 2021
1.529
1.600
1.470
1.570
132,073
+0.10(+6.80%)
Oct 07, 2021
1.410
1.540
1.410
1.470
116,122
-0.04(-2.65%)
Oct 06, 2021
1.530
1.599
1.200
1.510
255,917
-0.05(-3.21%)
Oct 05, 2021
1.581
1.620
1.510
1.560
176,344
+0.01(+0.65%)
Oct 04, 2021
1.650
1.650
1.462
1.550
340,240
-0.10(-6.06%)
Oct 01, 2021
1.300
1.650
1.300
1.650
720,111
+0.36(+27.91%)
Sep 30, 2021
1.204
1.300
1.160
1.290
287,000
+0.13(+11.21%)
Sep 29, 2021
1.280
1.300
1.160
1.160
196,114
-0.07(-5.69%)
Sep 28, 2021
1.314
1.420
0.9587
1.230
332,428
-0.11(-8.21%)
Sep 27, 2021
1.440
1.440
1.330
1.340
222,048
-0.06(-4.29%)
Sep 24, 2021
1.388
1.450
1.360
1.400
225,358
-0.07(-4.76%)
Sep 23, 2021
1.437
2.000
1.400
1.470
180,628
+0.03(+2.08%)
Sep 22, 2021
1.350
1.470
1.340
1.440
161,213
+0.07(+5.12%)
Sep 21, 2021
1.350
1.520
1.320
1.370
224,978
+0.01(+0.84%)
Sep 20, 2021
1.510
1.520
1.205
1.359
629,944
-0.24(-15.09%)
Sep 17, 2021
1.512
1.600
1.512
1.600
370,026
+0.06(+3.90%)
Sep 16, 2021
1.646
1.710
1.530
1.540
469,450
-0.10(-6.17%)
Sep 15, 2021
1.560
1.700
1.510
1.641
328,767
+0.08(+5.21%)
Sep 14, 2021
1.518
1.652
1.500
1.560
185,307
-0.04(-2.50%)
Sep 13, 2021
1.544
1.651
1.470
1.600
417,280
+0.07(+4.34%)
Sep 10, 2021
1.630
1.700
1.500
1.534
245,589
-0.09(-5.34%)
Sep 09, 2021
1.478
1.875
1.454
1.620
277,156
+0.20(+14.19%)
Sep 08, 2021
1.573
1.700
1.386
1.419
502,080
-0.27(-15.98%)
Sep 07, 2021
1.821
1.850
1.580
1.689
428,237
-0.15(-8.18%)
Sep 03, 2021
2.000
2.000
1.690
1.839
801,348
-0.08(-4.21%)
Sep 02, 2021
1.849
1.970
1.770
1.920
734,017
+0.21(+12.28%)
Sep 01, 2021
1.697
1.970
1.650
1.710
970,657
+0.11(+6.87%)
Aug 31, 2021
1.500
1.640
1.490
1.600
740,952
+0.12(+8.11%)
Aug 30, 2021
1.422
1.550
1.390
1.480
433,238
+0.12(+8.82%)
Aug 27, 2021
1.340
1.480
1.330
1.360
1,167,602
+0.08(+6.25%)
Aug 26, 2021
1.310
1.350
1.254
1.280
276,136
-0.01(-0.94%)
Aug 25, 2021
1.239
1.330
1.220
1.292
329,882
+0.07(+5.64%)
Aug 24, 2021
1.230
1.278
1.200
1.223
376,533
-0.04(-2.93%)
Aug 23, 2021
1.205
1.260
1.170
1.260
562,846
+0.16(+14.34%)
Aug 20, 2021
1.057
1.180
1.030
1.102
265,805
+0.08(+8.04%)
Aug 19, 2021
1.020
1.020
0.9298
1.020
249,657
+0.02(+2.00%)
Aug 18, 2021
1.114
1.177
0.9786
1.000
205,725
-0.04(-4.16%)
Aug 17, 2021
1.115
1.169
0.7500
1.043
379,265
-0.12(-10.35%)
Aug 16, 2021
1.277
1.277
1.110
1.164
447,289
-0.04(-3.02%)
Aug 13, 2021
1.192
1.290
1.180
1.200
415,524
+0.07(+5.99%)
Aug 12, 2021
1.200
1.305
1.130
1.132
193,314
-0.04(-3.63%)
Aug 11, 2021
1.250
1.330
1.170
1.175
608,524
-0.10(-8.20%)
Aug 10, 2021
1.000
1.280
1.000
1.280
644,402
+0.07(+5.78%)
Aug 09, 2021
1.047
1.210
0.9349
1.210
1,135,841
+0.30(+32.36%)
Aug 06, 2021
0.8350
0.9499
0.6902
0.9142
642,037
+0.21(+30.60%)
Aug 05, 2021
0.6274
0.7200
0.5789
0.7000
142,773
+0.06(+9.39%)
Aug 04, 2021
0.6500
0.7300
0.5750
0.6399
76,281
-0.01(-1.54%)
Aug 03, 2021
0.6800
0.7038
0.6250
0.6499
99,826
-0.03(-4.43%)
Aug 02, 2021
0.6999
0.7300
0.6700
0.6800
308,347
+0.01(+1.49%)
Jul 30, 2021
0.5655
0.6700
0.5498
0.6700
979,290
+0.13(+23.28%)
Jul 29, 2021
0.5482
0.6000
0.5435
0.5435
40,655
-0.03(-4.65%)
Jul 28, 2021
0.5662
0.6000
0.5662
0.5700
130,732
+0.02(+3.09%)
Jul 27, 2021
0.5625
0.6050
0.5455
0.5529
137,089
-0.05(-7.85%)
Jul 26, 2021
0.5000
0.7000
0.5000
0.6000
808,590
+0.12(+24.97%)
Jul 23, 2021
0.4906
0.5500
0.4800
0.4801
141,519
+0.00(+0.25%)
Jul 22, 2021
0.4760
0.5153
0.4502
0.4789
510,720
+0.04(+8.84%)
Jul 21, 2021
0.4620
0.5060
0.4300
0.4400
475,106
+0.01(+2.06%)
Jul 20, 2021
0.5054
0.5128
0.3947
0.4311
706,381
-0.09(-17.10%)
Jul 19, 2021
0.5127
0.5500
0.4800
0.5200
287,660
-0.03(-5.45%)
Jul 16, 2021
0.5921
0.6000
0.5400
0.5500
146,018
-0.03(-4.63%)
Jul 15, 2021
0.7000
0.7000
0.5400
0.5767
299,703
-0.03(-5.46%)
Jul 14, 2021
0.6140
0.6233
0.5925
0.6100
56,187
-0.02(-3.79%)
Jul 13, 2021
0.6000
0.6425
0.5968
0.6340
166,946
+0.00(+0.63%)
Jul 12, 2021
0.6615
0.6700
0.6000
0.6300
139,989
-0.02(-2.73%)
Jul 09, 2021
0.6454
0.6604
0.6001
0.6477
348,382
+0.00(+0.73%)
Jul 08, 2021
0.6300
0.6818
0.6172
0.6430
126,813
-0.04(-6.25%)
Jul 07, 2021
0.7400
0.7526
0.6282
0.6859
244,465
-0.05(-6.93%)
Jul 06, 2021
0.9000
0.9000
0.7002
0.7370
235,620
+0.00(+0.19%)
Jul 02, 2021
0.7415
0.7788
0.7300
0.7356
66,765
-0.02(-3.21%)
Jul 01, 2021
0.7200
0.8300
0.6620
0.7600
170,653
+0.05(+6.29%)
Jun 30, 2021
0.7308
0.7745
0.7100
0.7150
115,836
-0.06(-7.14%)
Jun 29, 2021
0.7400
0.7706
0.7000
0.7700
234,111
+0.04(+5.48%)
Jun 28, 2021
0.7132
0.8023
0.6900
0.7300
150,148
-0.01(-1.89%)
Jun 25, 2021
0.8108
0.8109
0.6211
0.7441
584,601
-0.06(-7.79%)
Jun 24, 2021
0.8120
0.8200
0.7500
0.8070
112,513
-0.01(-1.04%)
Jun 23, 2021
0.8467
0.8467
0.8000
0.8155
164,808
+0.01(+0.74%)
Jun 22, 2021
0.9000
0.9501
0.7705
0.8095
317,068
-0.08(-9.15%)
Jun 21, 2021
0.9540
0.9540
0.8800
0.8910
78,247
-0.07(-7.19%)
Jun 18, 2021
1.019
1.053
0.9500
0.9600
78,279
-0.06(-5.88%)
Jun 17, 2021
1.060
1.060
0.9600
1.020
79,434
+0.02(+2.00%)
Jun 16, 2021
1.072
1.120
0.9994
1.000
32,531
-0.02(-2.01%)
Jun 15, 2021
1.140
1.143
1.015
1.020
67,030
-0.12(-10.48%)
Jun 14, 2021
1.159
1.159
1.080
1.140
166,878
+0.04(+3.64%)
Jun 11, 2021
1.070
1.101
1.040
1.100
95,622
+0.09(+8.91%)
Jun 10, 2021
1.034
1.070
0.9900
1.010
73,823
+0.00(+0.00%)
Jun 09, 2021
0.9903
1.036
0.9645
1.010
59,593
+0.09(+9.58%)
Jun 08, 2021
1.007
1.009
0.9000
0.9217
227,627
-0.10(-9.64%)
Jun 07, 2021
1.032
1.080
0.9900
1.020
90,493
+0.07(+7.71%)
Jun 04, 2021
1.200
1.200
0.9373
0.9470
186,061
+0.00(+0.21%)
Jun 03, 2021
1.000
1.000
0.9033
0.9450
115,280
+0.01(+1.61%)
Jun 02, 2021
0.9635
0.9900
0.8800
0.9300
225,350
-0.07(-7.00%)
Jun 01, 2021
0.9531
1.220
0.9189
1.000
148,221
+0.06(+5.97%)
May 28, 2021
0.9060
0.9799
0.8817
0.9437
1,199,802
+0.03(+2.90%)
May 27, 2021
0.9489
0.9918
0.8890
0.9171
208,678
-0.01(-1.12%)
May 26, 2021
0.9200
0.9500
0.8810
0.9275
98,877
+0.00(+0.27%)
May 25, 2021
1.005
1.010
0.9200
0.9250
506,947
-0.07(-7.49%)
May 24, 2021
0.9600
1.015
0.9600
0.9999
47,037
+0.04(+4.16%)
May 21, 2021
1.220
1.220
0.9400
0.9600
237,074
-0.04(-4.00%)
May 20, 2021
1.003
1.150
0.9600
1.000
346,718
-0.15(-13.04%)
May 19, 2021
0.9500
1.150
0.9300
1.150
591,282
+0.10(+9.95%)
May 18, 2021
1.070
1.150
1.013
1.046
199,744
-0.00(-0.04%)
May 17, 2021
1.142
1.225
0.9866
1.046
128,337
-0.08(-6.85%)
May 14, 2021
1.100
1.235
1.080
1.123
584,731
+0.11(+11.21%)
May 13, 2021
1.266
1.350
1.010
1.010
460,974
-0.14(-12.17%)
May 12, 2021
0.9785
1.200
0.9500
1.150
1,277,709
+0.20(+21.05%)
May 11, 2021
1.010
1.045
0.9000
0.9500
365,707
-0.09(-9.00%)
May 10, 2021
1.250
1.250
0.9950
1.044
210,506
+0.00(+0.38%)
May 07, 2021
1.036
1.100
0.9951
1.040
254,982
+0.03(+2.51%)
May 06, 2021
1.107
1.107
0.9568
1.014
89,978
-0.05(-4.47%)
May 05, 2021
1.047
1.100
0.9500
1.062
251,893
+0.01(+1.14%)
May 04, 2021
1.140
1.180
1.000
1.050
179,838
-0.07(-6.61%)
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.