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
Imaginear Inc
(OP:
IPNFF
)
0.0293
UNCHANGED
Streaming Delayed Price
Updated: 3:04 PM EDT, Jun 5, 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
0.0469
0.0498
0.0382
0.0420
384,599
-0.00(-0.94%)
Apr 28, 2022
0.0509
0.0509
0.0421
0.0424
55,470
-0.01(-12.03%)
Apr 27, 2022
0.0500
0.0503
0.0431
0.0482
219,807
-0.00(-5.68%)
Apr 26, 2022
0.0488
0.0539
0.0488
0.0511
17,711
-0.00(-1.73%)
Apr 25, 2022
0.0520
0.0556
0.0500
0.0520
411,893
-0.00(-5.45%)
Apr 22, 2022
0.0567
0.0596
0.0550
0.0550
83,800
+0.00(+0.00%)
Apr 21, 2022
0.0511
0.0562
0.0510
0.0550
176,074
-0.00(-0.36%)
Apr 20, 2022
0.0559
0.0610
0.0552
0.0552
139,710
-0.01(-8.91%)
Apr 19, 2022
0.0559
0.0606
0.0555
0.0606
4,000
+0.00(+0.66%)
Apr 18, 2022
0.0500
0.0606
0.0500
0.0602
238,393
+0.01(+9.26%)
Apr 14, 2022
0.0500
0.0600
0.0500
0.0551
199,268
-0.00(-0.54%)
Apr 13, 2022
0.0621
0.0621
0.0554
0.0554
8,900
-0.01(-9.18%)
Apr 12, 2022
0.0605
0.0610
0.0561
0.0610
316,931
+0.00(+5.17%)
Apr 11, 2022
0.0606
0.0606
0.0547
0.0580
23,329
-0.00(-6.45%)
Apr 08, 2022
0.0550
0.0646
0.0550
0.0620
585,494
+0.01(+12.93%)
Apr 07, 2022
0.0566
0.0595
0.0544
0.0549
159,349
-0.00(-2.83%)
Apr 06, 2022
0.0500
0.0600
0.0500
0.0565
85,679
+0.00(+0.18%)
Apr 05, 2022
0.0600
0.0600
0.0564
0.0564
3,425
-0.00(-0.18%)
Apr 04, 2022
0.0512
0.0600
0.0512
0.0565
125,692
+0.00(+1.44%)
Apr 01, 2022
0.0511
0.0599
0.0511
0.0557
42,393
+0.00(+1.09%)
Mar 31, 2022
0.0548
0.0582
0.0548
0.0551
84,730
-0.00(-4.67%)
Mar 30, 2022
0.0520
0.0580
0.0520
0.0578
82,843
+0.01(+9.68%)
Mar 29, 2022
0.0549
0.0571
0.0469
0.0527
263,643
-0.00(-6.73%)
Mar 28, 2022
0.0516
0.0570
0.0516
0.0565
313,827
-0.01(-13.48%)
Mar 25, 2022
0.0577
0.0653
0.0530
0.0653
78,016
+0.00(+6.53%)
Mar 24, 2022
0.0600
0.0614
0.0585
0.0613
72,466
+0.00(+5.51%)
Mar 23, 2022
0.0515
0.0598
0.0515
0.0581
55,730
-0.00(-3.01%)
Mar 22, 2022
0.0621
0.0648
0.0575
0.0599
488,392
-0.00(-4.92%)
Mar 21, 2022
0.0587
0.0658
0.0587
0.0630
33,401
-0.00(-6.53%)
Mar 18, 2022
0.0565
0.0674
0.0508
0.0674
486,685
+0.01(+23.90%)
Mar 17, 2022
0.0564
0.0576
0.0541
0.0544
23,885
+0.00(+2.45%)
Mar 16, 2022
0.0508
0.0600
0.0463
0.0531
189,093
+0.01(+14.19%)
Mar 15, 2022
0.0416
0.0500
0.0416
0.0465
56,531
-0.00(-0.21%)
Mar 14, 2022
0.0459
0.0499
0.0459
0.0466
184,159
-0.00(-8.45%)
Mar 11, 2022
0.0466
0.0521
0.0466
0.0509
99,155
-0.00(-2.12%)
Mar 10, 2022
0.0520
0.0520
0.0490
0.0520
34,465
+0.00(+0.00%)
Mar 09, 2022
0.0507
0.0520
0.0488
0.0520
224,946
-0.00(-0.95%)
Mar 08, 2022
0.0501
0.0596
0.0494
0.0525
143,599
-0.00(-7.89%)
Mar 07, 2022
0.0497
0.0598
0.0497
0.0570
40,772
+0.00(+3.45%)
Mar 04, 2022
0.0510
0.0551
0.0502
0.0551
64,989
+0.00(+0.18%)
Mar 03, 2022
0.0636
0.0636
0.0550
0.0550
148,839
-0.00(-8.33%)
Mar 02, 2022
0.0589
0.0605
0.0536
0.0600
179,514
+0.00(+0.17%)
Mar 01, 2022
0.0645
0.0645
0.0560
0.0599
51,998
-0.00(-0.33%)
Feb 28, 2022
0.0539
0.0603
0.0539
0.0601
70,471
-0.00(-3.06%)
Feb 25, 2022
0.0536
0.0620
0.0538
0.0620
193,782
+0.00(+8.01%)
Feb 24, 2022
0.0536
0.0679
0.0536
0.0574
193,475
-0.00(-6.06%)
Feb 23, 2022
0.0603
0.0670
0.0589
0.0611
96,240
+0.00(+3.91%)
Feb 22, 2022
0.0632
0.0633
0.0535
0.0588
171,182
-0.00(-6.96%)
Feb 18, 2022
0.0632
0
+0.01(+8.97%)
Feb 17, 2022
0.0600
0.0600
0.0577
0.0580
50,395
-0.01(-8.66%)
Feb 16, 2022
0.0630
0.0670
0.0588
0.0635
92,595
+0.00(+0.32%)
Feb 15, 2022
0.0589
0.0671
0.0589
0.0633
261,442
-0.00(-5.80%)
Feb 14, 2022
0.0590
0.0717
0.0590
0.0672
114,466
-0.00(-5.49%)
Feb 11, 2022
0.0755
0.0755
0.0624
0.0711
543,767
-0.00(-3.66%)
Feb 10, 2022
0.0754
0.0754
0.0700
0.0738
59,244
+0.00(+3.65%)
Feb 09, 2022
0.0650
0.0717
0.0650
0.0712
733,837
+0.00(+1.71%)
Feb 08, 2022
0.0703
0.0711
0.0591
0.0700
132,920
+0.00(+0.00%)
Feb 07, 2022
0.0709
0.0710
0.0697
0.0700
331,046
-0.00(-1.41%)
Feb 04, 2022
0.0620
0.0713
0.0620
0.0710
414,669
+0.00(+7.58%)
Feb 03, 2022
0.0714
0.0715
0.0645
0.0660
509,868
-0.01(-9.22%)
Feb 02, 2022
0.0840
0.0840
0.0668
0.0727
96,670
-0.00(-3.07%)
Feb 01, 2022
0.0721
0.0762
0.0697
0.0750
174,954
+0.01(+9.49%)
Jan 31, 2022
0.0662
0.0713
0.0662
0.0685
207,750
-0.00(-2.28%)
Jan 28, 2022
0.0701
0.0744
0.0691
0.0701
230,747
-0.00(-6.53%)
Jan 27, 2022
0.0793
0.0800
0.0705
0.0750
73,069
-0.00(-2.85%)
Jan 26, 2022
0.0742
0.0794
0.0735
0.0772
139,345
+0.01(+10.13%)
Jan 25, 2022
0.0689
0.0725
0.0661
0.0701
367,665
+0.01(+10.74%)
Jan 24, 2022
0.0600
0.0663
0.0600
0.0633
241,955
-0.00(-3.51%)
Jan 21, 2022
0.0756
0.0772
0.0632
0.0656
497,586
-0.01(-15.35%)
Jan 20, 2022
0.0760
0.0779
0.0757
0.0775
190,752
-0.00(-1.27%)
Jan 19, 2022
0.0889
0.0889
0.0750
0.0785
153,855
-0.00(-3.44%)
Jan 18, 2022
0.0879
0.0879
0.0788
0.0813
174,345
-0.00(-3.21%)
Jan 14, 2022
0.0840
0
-0.00(-0.36%)
Jan 13, 2022
0.0786
0.0885
0.0786
0.0843
68,694
+0.00(+5.37%)
Jan 12, 2022
0.0786
0.0850
0.0786
0.0800
53,252
-0.00(-3.38%)
Jan 11, 2022
0.0830
0.0852
0.0781
0.0828
63,756
+0.00(+4.94%)
Jan 10, 2022
0.0886
0.0886
0.0778
0.0789
270,904
-0.00(-5.28%)
Jan 07, 2022
0.0822
0.0910
0.0814
0.0833
644,762
+0.00(+0.36%)
Jan 06, 2022
0.0913
0.0920
0.0821
0.0830
302,823
-0.01(-7.78%)
Jan 05, 2022
0.0899
0.0950
0.0857
0.0900
288,377
+0.00(+5.51%)
Jan 04, 2022
0.0830
0.0878
0.0804
0.0853
334,049
+0.00(+5.57%)
Jan 03, 2022
0.0828
0.0836
0.0790
0.0808
113,821
+0.00(+1.38%)
Dec 31, 2021
0.0900
0.0900
0.0750
0.0797
1,533,943
-0.00(-5.12%)
Dec 30, 2021
0.0760
0.0910
0.0760
0.0840
443,404
+0.00(+5.00%)
Dec 29, 2021
0.0780
0.0908
0.0778
0.0800
262,350
-0.01(-9.40%)
Dec 28, 2021
0.0840
0.0900
0.0800
0.0883
289,521
+0.01(+8.74%)
Dec 27, 2021
0.0950
0.0950
0.0753
0.0812
312,433
-0.01(-6.67%)
Dec 23, 2021
0.0900
0.0900
0.0803
0.0870
447,147
+0.00(+1.05%)
Dec 22, 2021
0.0836
0.0920
0.0836
0.0861
183,433
+0.00(+1.18%)
Dec 21, 2021
0.0880
0.0899
0.0850
0.0851
123,116
-0.00(-2.63%)
Dec 20, 2021
0.0948
0.0948
0.0800
0.0874
149,773
-0.00(-2.89%)
Dec 17, 2021
0.0927
0.0971
0.0853
0.0900
741,257
-0.00(-3.23%)
Dec 16, 2021
0.0914
0.1000
0.0900
0.0930
223,925
-0.00(-0.43%)
Dec 15, 2021
0.0911
0.0984
0.0881
0.0934
186,135
-0.00(-1.48%)
Dec 14, 2021
0.0952
0.1072
0.0888
0.0948
380,523
-0.00(-4.24%)
Dec 13, 2021
0.0981
0.1071
0.0963
0.0990
512,711
+0.00(+0.00%)
Dec 10, 2021
0.1034
0.1034
0.0945
0.0990
367,356
+0.01(+7.14%)
Dec 09, 2021
0.0800
0.0949
0.0775
0.0924
520,046
+0.01(+14.07%)
Dec 08, 2021
0.0743
0.0839
0.0743
0.0810
393,274
+0.00(+0.00%)
Dec 07, 2021
0.0700
0.0838
0.0700
0.0810
475,358
+0.00(+0.12%)
Dec 06, 2021
0.0847
0.0868
0.0781
0.0809
310,425
-0.00(-1.94%)
Dec 03, 2021
0.0870
0.0900
0.0774
0.0825
469,909
-0.00(-2.94%)
Dec 02, 2021
0.0860
0.0900
0.0806
0.0850
646,988
-0.00(-1.16%)
Dec 01, 2021
0.0953
0.0953
0.0807
0.0860
310,923
-0.01(-5.49%)
Nov 30, 2021
0.0951
0.0951
0.0855
0.0910
174,177
+0.01(+6.06%)
Nov 29, 2021
0.0900
0.0950
0.0856
0.0858
1,265,102
-0.00(-4.67%)
Nov 26, 2021
0.0999
0.0999
0.0900
0.0900
249,940
-0.01(-9.00%)
Nov 24, 2021
0.0984
0.1078
0.0890
0.0989
304,840
+0.00(+3.89%)
Nov 23, 2021
0.0992
0.1000
0.0893
0.0952
218,646
-0.00(-0.73%)
Nov 22, 2021
0.1080
0.1080
0.0900
0.0959
466,641
-0.00(-4.10%)
Nov 19, 2021
0.1079
0.1079
0.0951
0.1000
266,383
+0.00(+0.00%)
Nov 18, 2021
0.1103
0.1076
0.1000
0.1000
694,555
-0.01(-9.09%)
Nov 17, 2021
0.1200
0.1270
0.1067
0.1100
429,656
-0.01(-4.43%)
Nov 16, 2021
0.1010
0.1200
0.1010
0.1151
367,952
+0.00(+1.32%)
Nov 15, 2021
0.1109
0.1185
0.1072
0.1136
179,724
-0.00(-0.70%)
Nov 12, 2021
0.1202
0.1202
0.1093
0.1144
301,379
-0.00(-0.69%)
Nov 11, 2021
0.1146
0.1242
0.1139
0.1152
352,637
-0.00(-0.35%)
Nov 10, 2021
0.1208
0.1156
403,083
-0.00(-3.34%)
Nov 09, 2021
0.1295
0.1295
0.1150
0.1196
260,592
-0.01(-4.32%)
Nov 08, 2021
0.1275
0.1380
0.1201
0.1250
871,552
-0.01(-4.80%)
Nov 05, 2021
0.1135
0.1330
0.1033
0.1313
665,313
+0.02(+21.69%)
Nov 04, 2021
0.1117
0.1213
0.1079
0.1079
205,401
-0.01(-8.87%)
Nov 03, 2021
0.0940
0.1300
0.0940
0.1184
760,751
+0.01(+9.02%)
Nov 02, 2021
0.1058
0.1086
0.0956
0.1086
352,904
+0.01(+11.73%)
Nov 01, 2021
0.0990
0.1015
0.0919
0.0972
325,773
-0.00(-0.10%)
Oct 29, 2021
0.1180
0.1180
0.0925
0.0973
476,349
-0.01(-6.80%)
Oct 28, 2021
0.1000
0.1095
0.0921
0.1044
1,109,888
+0.01(+7.08%)
Oct 27, 2021
0.0835
0.0983
0.0881
0.0975
485,607
+0.01(+5.41%)
Oct 26, 2021
0.0968
0.0925
398,707
-0.00(-0.11%)
Oct 25, 2021
0.0870
0.0998
0.0870
0.0926
345,290
-0.00(-4.14%)
Oct 22, 2021
0.0998
0.1015
0.0922
0.0966
353,340
-0.00(-3.59%)
Oct 21, 2021
0.1000
0.1059
0.0990
0.1002
322,727
-0.01(-5.47%)
Oct 20, 2021
0.1129
0.1129
0.1010
0.1060
373,747
-0.00(-4.16%)
Oct 19, 2021
0.1045
0.1148
0.1045
0.1106
595,218
+0.00(+4.24%)
Oct 18, 2021
0.1032
0.1142
0.1000
0.1061
250,107
-0.00(-3.55%)
Oct 15, 2021
0.1240
0.1250
0.1083
0.1100
461,133
-0.01(-11.29%)
Oct 14, 2021
0.1247
0.1253
0.1207
0.1240
228,311
+0.00(+1.64%)
Oct 13, 2021
0.1200
0.1328
0.1200
0.1220
723,324
-0.00(-2.94%)
Oct 12, 2021
0.1150
0.1264
0.1033
0.1257
370,707
+0.01(+8.27%)
Oct 11, 2021
0.1167
0.1250
0.1040
0.1161
652,182
-0.01(-6.22%)
Oct 08, 2021
0.0800
0.1270
0.0800
0.1238
3,077,600
+0.05(+57.71%)
Oct 07, 2021
0.0800
0.0800
0.0706
0.0785
157,814
+0.00(+3.29%)
Oct 06, 2021
0.0723
0.0800
0.0661
0.0760
1,044,913
+0.01(+8.57%)
Oct 05, 2021
0.0680
0.0805
0.0680
0.0700
420,781
-0.01(-7.89%)
Oct 04, 2021
0.0700
0.0842
0.0700
0.0760
487,883
+0.00(+1.33%)
Oct 01, 2021
0.0734
0.0799
0.0683
0.0750
1,189,914
-0.00(-5.06%)
Sep 30, 2021
0.0840
0.0877
0.0772
0.0790
426,256
-0.00(-4.01%)
Sep 29, 2021
0.0825
0.0878
0.0817
0.0823
307,867
-0.00(-4.41%)
Sep 28, 2021
0.0900
0.0959
0.0830
0.0861
575,458
-0.00(-5.38%)
Sep 27, 2021
0.0897
0.0970
0.0897
0.0910
196,336
-0.00(-2.99%)
Sep 24, 2021
0.0909
0.0989
0.0894
0.0938
137,893
+0.00(+3.99%)
Sep 23, 2021
0.1064
0.1064
0.0874
0.0902
496,811
-0.00(-3.94%)
Sep 22, 2021
0.0892
0.0997
0.0892
0.0939
181,054
-0.00(-1.78%)
Sep 21, 2021
0.0870
0.0956
0.0870
0.0956
221,261
+0.01(+6.22%)
Sep 20, 2021
0.0889
0.0940
0.0846
0.0900
457,965
-0.00(-0.22%)
Sep 17, 2021
0.0856
0.0988
0.0847
0.0902
104,105
-0.01(-6.04%)
Sep 16, 2021
0.0925
0.0960
0.0900
0.0960
219,565
+0.01(+5.49%)
Sep 15, 2021
0.0906
0.0997
0.0906
0.0910
167,233
-0.00(-2.26%)
Sep 14, 2021
0.1000
0.1000
0.0900
0.0931
164,574
+0.00(+2.99%)
Sep 13, 2021
0.1077
0.1077
0.0890
0.0904
225,995
-0.01(-7.28%)
Sep 10, 2021
0.0997
0.0997
0.0940
0.0975
122,365
+0.01(+7.38%)
Sep 09, 2021
0.0951
0.1029
0.0901
0.0908
463,521
-0.01(-8.00%)
Sep 08, 2021
0.0908
0.0987
0.0908
0.0987
265,505
+0.00(+1.44%)
Sep 07, 2021
0.1082
0.1093
0.0993
0.0973
273,330
-0.01(-11.38%)
Sep 03, 2021
0.0900
0.1156
0.0841
0.1098
829,989
+0.02(+23.37%)
Sep 02, 2021
0.0963
0.0963
0.0854
0.0890
103,346
+0.00(+2.18%)
Sep 01, 2021
0.0930
0.0963
0.0862
0.0871
525,870
-0.00(-4.18%)
Aug 31, 2021
0.0850
0.0957
0.0850
0.0909
1,116,625
-0.00(-5.02%)
Aug 30, 2021
0.1050
0.1057
0.0941
0.0957
467,357
+0.00(+0.31%)
Aug 27, 2021
0.0976
0.1029
0.0910
0.0954
1,121,591
-0.01(-7.29%)
Aug 26, 2021
0.1100
0.1100
0.1000
0.1029
311,464
-0.00(-0.19%)
Aug 25, 2021
0.1013
0.1112
0.1013
0.1031
167,890
-0.00(-3.64%)
Aug 24, 2021
0.1015
0.1100
0.1015
0.1070
299,913
+0.01(+5.42%)
Aug 23, 2021
0.1008
0.1140
0.0978
0.1015
130,773
-0.00(-4.43%)
Aug 20, 2021
0.1001
0.1063
0.1000
0.1062
441,336
+0.00(+4.12%)
Aug 19, 2021
0.1170
0.1170
0.1000
0.1020
215,434
-0.00(-4.49%)
Aug 18, 2021
0.1123
0.1149
0.1068
0.1068
86,315
-0.00(-2.64%)
Aug 17, 2021
0.1255
0.1255
0.1069
0.1097
397,016
-0.01(-8.58%)
Aug 16, 2021
0.1141
0.1350
0.1141
0.1200
296,190
-0.00(-3.69%)
Aug 13, 2021
0.1231
0.1300
0.1187
0.1246
399,290
-0.00(-0.32%)
Aug 12, 2021
0.1426
0.1426
0.1230
0.1250
641,371
-0.01(-8.63%)
Aug 11, 2021
0.1185
0.1400
0.1022
0.1368
1,195,580
+0.03(+30.29%)
Aug 10, 2021
0.1080
0.1121
0.1050
0.1050
135,145
-0.01(-6.08%)
Aug 09, 2021
0.1057
0.1128
0.1054
0.1118
493,190
+0.00(+4.49%)
Aug 06, 2021
0.1159
0.1159
0.1064
0.1070
281,614
-0.01(-5.14%)
Aug 05, 2021
0.1068
0.1128
0.1036
0.1128
325,161
+0.01(+6.52%)
Aug 04, 2021
0.1018
0.1100
0.1018
0.1059
141,943
-0.00(-0.38%)
Aug 03, 2021
0.1100
0.1129
0.1050
0.1063
191,796
-0.01(-10.67%)
Aug 02, 2021
0.1107
0.1202
0.1066
0.1190
420,744
+0.01(+10.29%)
Jul 30, 2021
0.1136
0.1176
0.1061
0.1079
145,209
-0.01(-4.43%)
Jul 29, 2021
0.1132
0.1161
0.1050
0.1129
235,277
+0.00(+2.82%)
Jul 28, 2021
0.1074
0.1131
0.1021
0.1098
192,667
+0.00(+0.27%)
Jul 27, 2021
0.1066
0.1127
0.1024
0.1095
132,933
-0.00(-0.45%)
Jul 26, 2021
0.1153
0.1170
0.1024
0.1100
146,599
-0.01(-4.60%)
Jul 23, 2021
0.1139
0.1200
0.1063
0.1153
383,030
+0.00(+3.87%)
Jul 22, 2021
0.1207
0.1207
0.1062
0.1110
184,877
-0.00(-0.89%)
Jul 21, 2021
0.1017
0.1171
0.1012
0.1120
336,154
+0.01(+6.67%)
Jul 20, 2021
0.1000
0.1114
0.1000
0.1050
70,211
-0.00(-1.59%)
Jul 19, 2021
0.1052
0.1158
0.1020
0.1067
559,820
-0.00(-3.44%)
Jul 16, 2021
0.1100
0.1165
0.1100
0.1105
100,248
-0.00(-0.45%)
Jul 15, 2021
0.1170
0.1200
0.1090
0.1110
292,100
-0.01(-8.57%)
Jul 14, 2021
0.1201
0.1255
0.1170
0.1214
263,420
-0.00(-2.49%)
Jul 13, 2021
0.1184
0.1287
0.1170
0.1245
370,653
-0.00(-3.34%)
Jul 12, 2021
0.1200
0.1294
0.1100
0.1288
187,497
+0.01(+7.24%)
Jul 09, 2021
0.1300
0.1300
0.1175
0.1201
113,327
+0.00(+0.00%)
Jul 08, 2021
0.1300
0.1300
0.1097
0.1201
295,551
-0.00(-2.67%)
Jul 07, 2021
0.1280
0.1280
0.1115
0.1234
283,068
+0.00(+4.14%)
Jul 06, 2021
0.1250
0.1356
0.1175
0.1185
386,103
-0.01(-8.71%)
Jul 02, 2021
0.1370
0.1370
0.1250
0.1298
260,049
-0.00(-0.15%)
Jul 01, 2021
0.1252
0.1300
0.1188
0.1300
456,662
-0.00(-0.23%)
Jun 30, 2021
0.1400
0.1400
0.1250
0.1303
534,692
-0.01(-4.54%)
Jun 29, 2021
0.1349
0.1420
0.1287
0.1365
1,003,883
+0.00(+0.15%)
Jun 28, 2021
0.1405
0.1489
0.1331
0.1363
810,885
-0.01(-4.69%)
Jun 25, 2021
0.1433
0.1469
0.1364
0.1430
207,003
-0.00(-2.32%)
Jun 24, 2021
0.1590
0.1590
0.1371
0.1464
191,129
+0.00(+0.97%)
Jun 23, 2021
0.1497
0.1510
0.1400
0.1450
465,179
-0.00(-0.75%)
Jun 22, 2021
0.1625
0.1660
0.1457
0.1461
789,591
-0.02(-11.13%)
Jun 21, 2021
0.1920
0.1920
0.1597
0.1644
295,824
-0.00(-0.72%)
Jun 18, 2021
0.1850
0.1900
0.1595
0.1656
592,661
-0.01(-4.00%)
Jun 17, 2021
0.1488
0.1781
0.1412
0.1725
713,374
+0.02(+15.46%)
Jun 16, 2021
0.1450
0.1521
0.1365
0.1494
387,757
+0.01(+7.79%)
Jun 15, 2021
0.1377
0.1516
0.1350
0.1386
673,032
-0.00(-2.81%)
Jun 14, 2021
0.1513
0.1570
0.1360
0.1426
492,106
-0.00(-2.46%)
Jun 11, 2021
0.1424
0.1529
0.1424
0.1462
325,369
-0.00(-2.08%)
Jun 10, 2021
0.1516
0.1543
0.1401
0.1493
791,412
-0.00(-0.47%)
Jun 09, 2021
0.1520
0.1590
0.1500
0.1500
415,348
-0.00(-2.91%)
Jun 08, 2021
0.1668
0.1668
0.1500
0.1545
522,697
-0.00(-0.32%)
Jun 07, 2021
0.1710
0.1710
0.1479
0.1550
509,362
-0.01(-3.13%)
Jun 04, 2021
0.1450
0.1600
0.1450
0.1600
353,793
+0.00(+0.00%)
Jun 03, 2021
0.1510
0.1710
0.1479
0.1600
551,367
+0.00(+0.76%)
Jun 02, 2021
0.1625
0.1627
0.1520
0.1588
447,919
-0.00(-0.31%)
Jun 01, 2021
0.1700
0.1760
0.1498
0.1593
1,451,398
-0.01(-6.29%)
May 28, 2021
0.1726
0.1750
0.1651
0.1700
418,192
+0.00(+0.18%)
May 27, 2021
0.1717
0.1750
0.1600
0.1697
357,324
+0.00(+1.98%)
May 26, 2021
0.1600
0.1791
0.1600
0.1664
668,041
-0.01(-5.19%)
May 25, 2021
0.1600
0.1797
0.1600
0.1755
265,767
-0.00(-0.85%)
May 24, 2021
0.1685
0.1850
0.1616
0.1770
338,229
+0.01(+3.81%)
May 21, 2021
0.1753
0.1761
0.1600
0.1705
591,653
+0.00(+0.29%)
May 20, 2021
0.1840
0.1840
0.1603
0.1700
531,180
-0.00(-1.45%)
May 19, 2021
0.1665
0.1800
0.1600
0.1725
627,066
-0.00(-1.37%)
May 18, 2021
0.1652
0.1793
0.1650
0.1749
502,173
-0.00(-0.06%)
May 17, 2021
0.1868
0.1970
0.1651
0.1750
846,813
-0.01(-3.31%)
May 14, 2021
0.1700
0.1865
0.1700
0.1810
640,848
+0.01(+8.06%)
May 13, 2021
0.1850
0.1942
0.1670
0.1675
2,610,993
-0.02(-10.81%)
May 12, 2021
0.2045
0.2085
0.1843
0.1878
1,791,229
-0.02(-7.94%)
May 11, 2021
0.2060
0.2254
0.1927
0.2040
1,689,194
-0.02(-9.33%)
May 10, 2021
0.2496
0.2700
0.2200
0.2250
821,103
-0.02(-9.82%)
May 07, 2021
0.2190
0.2550
0.2000
0.2495
778,899
+0.03(+14.14%)
May 06, 2021
0.2296
0.2305
0.2090
0.2186
996,267
-0.01(-5.00%)
May 05, 2021
0.2295
0.2374
0.2234
0.2301
420,264
+0.00(+0.48%)
May 04, 2021
0.2260
0.2525
0.2211
0.2290
502,167
-0.01(-4.22%)
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.