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
Tetra Bio-Pharma
(OP:
TBPMF
)
N/A
UNCHANGED
Last Price
Updated: 1:28 PM EDT, Sep 15, 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 30, 2021
0.3180
0.3628
0.2950
0.3362
1,211,000
+0.04(+11.95%)
Apr 29, 2021
0.3100
0.3200
0.2900
0.3003
1,694,361
-0.01(-2.88%)
Apr 28, 2021
0.2890
0.3280
0.2890
0.3092
736,748
+0.02(+6.58%)
Apr 27, 2021
0.2531
0.2908
0.2412
0.2901
1,640,173
+0.00(+0.90%)
Apr 26, 2021
0.2900
0.3357
0.2775
0.2875
5,313,275
+0.02(+6.92%)
Apr 23, 2021
0.2210
0.2800
0.2150
0.2689
4,073,600
+0.06(+31.56%)
Apr 22, 2021
0.1830
0.2080
0.1830
0.2044
2,109,048
+0.03(+17.47%)
Apr 21, 2021
0.1550
0.1792
0.1514
0.1740
2,707,278
+0.02(+16.08%)
Apr 20, 2021
0.1320
0.1511
0.1320
0.1499
733,848
+0.01(+7.07%)
Apr 19, 2021
0.1605
0.1610
0.1397
0.1400
109,050
-0.00(-2.71%)
Apr 16, 2021
0.1570
0.1625
0.1400
0.1439
349,700
-0.01(-5.45%)
Apr 15, 2021
0.1416
0.1522
0.1400
0.1522
250,028
+0.01(+8.95%)
Apr 14, 2021
0.1343
0.1467
0.1343
0.1397
78,647
-0.00(-0.50%)
Apr 13, 2021
0.1433
0.1434
0.1390
0.1404
107,725
-0.00(-2.02%)
Apr 12, 2021
0.1423
0.1481
0.1423
0.1433
277,869
-0.00(-2.65%)
Apr 09, 2021
0.1543
0.1543
0.1469
0.1472
65,900
-0.00(-0.61%)
Apr 08, 2021
0.1600
0.1600
0.1467
0.1481
204,589
-0.00(-1.92%)
Apr 07, 2021
0.1600
0.1600
0.1460
0.1510
507,850
-0.00(-0.07%)
Apr 06, 2021
0.1518
0.1633
0.1511
0.1511
228,265
-0.00(-3.14%)
Apr 05, 2021
0.1715
0.1715
0.1552
0.1560
293,350
-0.00(-2.44%)
Apr 01, 2021
0.1555
0.1678
0.1506
0.1599
499,800
+0.01(+5.41%)
Mar 31, 2021
0.1574
0.1574
0.1467
0.1517
381,793
+0.00(+0.80%)
Mar 30, 2021
0.1495
0.1667
0.1495
0.1505
376,172
-0.00(-2.90%)
Mar 29, 2021
0.1635
0.1635
0.1500
0.1550
83,908
-0.00(-0.26%)
Mar 26, 2021
0.1482
0.1556
0.1482
0.1554
250,700
+0.01(+4.51%)
Mar 25, 2021
0.1500
0.1500
0.1423
0.1487
390,085
+0.00(+0.61%)
Mar 24, 2021
0.1436
0.1557
0.1431
0.1478
174,441
-0.01(-3.40%)
Mar 23, 2021
0.1630
0.1687
0.1530
0.1530
442,813
-0.01(-4.61%)
Mar 22, 2021
0.1601
0.1685
0.1598
0.1604
163,333
-0.00(-2.43%)
Mar 19, 2021
0.1558
0.1682
0.1514
0.1644
597,700
+0.01(+8.02%)
Mar 18, 2021
0.1696
0.1696
0.1479
0.1522
877,647
-0.02(-10.26%)
Mar 17, 2021
0.1670
0.1771
0.1601
0.1696
750,964
-0.00(-0.24%)
Mar 16, 2021
0.1740
0.1811
0.1643
0.1700
728,049
+0.01(+5.99%)
Mar 15, 2021
0.1430
0.1849
0.1430
0.1604
2,053,495
+0.01(+7.58%)
Mar 12, 2021
0.1518
0.1524
0.1443
0.1491
1,140,400
-0.00(-1.78%)
Mar 11, 2021
0.1518
0.1600
0.1440
0.1518
564,706
+0.00(+0.53%)
Mar 10, 2021
0.1623
0.1720
0.1422
0.1510
664,690
-0.01(-5.63%)
Mar 09, 2021
0.1760
0.1760
0.1541
0.1600
135,631
+0.01(+4.58%)
Mar 08, 2021
0.1431
0.1633
0.1285
0.1530
2,435,704
+0.03(+21.04%)
Mar 05, 2021
0.1212
0.1268
0.1150
0.1264
224,000
+0.00(+2.76%)
Mar 04, 2021
0.1366
0.1470
0.1224
0.1230
660,275
-0.01(-10.15%)
Mar 03, 2021
0.1354
0.1500
0.1336
0.1369
228,434
-0.01(-4.33%)
Mar 02, 2021
0.2075
0.2150
0.1377
0.1431
1,734,688
-0.01(-4.98%)
Mar 01, 2021
0.1565
0.1650
0.1450
0.1506
510,646
+0.00(+1.21%)
Feb 26, 2021
0.1546
0.1569
0.1483
0.1488
498,300
-0.00(-2.75%)
Feb 25, 2021
0.1601
0.1735
0.1514
0.1530
1,128,166
-0.01(-3.95%)
Feb 24, 2021
0.1600
0.1634
0.1511
0.1593
1,877,344
-0.00(-0.44%)
Feb 23, 2021
0.1700
0.1810
0.1501
0.1600
752,046
-0.04(-20.79%)
Feb 22, 2021
0.2136
0.2180
0.1995
0.2020
115,551
-0.01(-3.86%)
Feb 19, 2021
0.1944
0.2147
0.1900
0.2101
643,800
+0.01(+3.40%)
Feb 18, 2021
0.2019
0.2208
0.2000
0.2032
222,282
-0.02(-8.34%)
Feb 17, 2021
0.2500
0.2610
0.2114
0.2217
592,254
-0.02(-9.51%)
Feb 16, 2021
0.2399
0.2488
0.2183
0.2450
561,714
+0.02(+9.13%)
Feb 12, 2021
0.2140
0.2288
0.2101
0.2245
510,600
-0.01(-3.40%)
Feb 11, 2021
0.2722
0.2740
0.2152
0.2324
1,942,477
-0.03(-11.67%)
Feb 10, 2021
0.2799
0.2840
0.2593
0.2631
931,223
-0.01(-5.09%)
Feb 09, 2021
0.3000
0.3100
0.2501
0.2772
1,049,653
-0.01(-3.01%)
Feb 08, 2021
0.2180
0.2907
0.2180
0.2858
2,146,337
+0.05(+22.29%)
Feb 05, 2021
0.2000
0.2355
0.1850
0.2337
1,556,200
+0.04(+22.68%)
Feb 04, 2021
0.1760
0.1953
0.1620
0.1905
990,718
+0.03(+18.84%)
Feb 03, 2021
0.1450
0.1806
0.1400
0.1603
1,623,017
+0.02(+17.26%)
Feb 02, 2021
0.1446
0.1446
0.1350
0.1367
77,345
-0.00(-2.01%)
Feb 01, 2021
0.1342
0.1505
0.1321
0.1395
207,577
+0.00(+2.20%)
Jan 29, 2021
0.1400
0.1472
0.1324
0.1365
391,500
+0.01(+5.81%)
Jan 28, 2021
0.1228
0.1334
0.1140
0.1290
301,581
+0.00(+1.65%)
Jan 27, 2021
0.1434
0.1434
0.1250
0.1269
315,684
-0.01(-6.00%)
Jan 26, 2021
0.1394
0.1422
0.1350
0.1350
43,099
-0.00(-0.52%)
Jan 25, 2021
0.1390
0.1485
0.1329
0.1357
246,268
-0.01(-4.50%)
Jan 22, 2021
0.1426
0.1478
0.1400
0.1421
351,300
-0.00(-3.33%)
Jan 21, 2021
0.1475
0.1475
0.1422
0.1470
65,840
-0.00(-0.34%)
Jan 20, 2021
0.1409
0.1511
0.1400
0.1475
102,636
+0.00(+1.86%)
Jan 19, 2021
0.1491
0.1610
0.1446
0.1448
95,128
-0.01(-6.52%)
Jan 15, 2021
0.1440
0.1641
0.1440
0.1549
188,400
-0.00(-1.21%)
Jan 14, 2021
0.1630
0.1633
0.1500
0.1568
153,913
+0.01(+4.53%)
Jan 13, 2021
0.1660
0.1660
0.1500
0.1500
100,483
-0.01(-6.13%)
Jan 12, 2021
0.1500
0.1655
0.1500
0.1598
557,778
+0.01(+4.38%)
Jan 11, 2021
0.1520
0.1535
0.1500
0.1531
140,803
+0.00(+2.07%)
Jan 08, 2021
0.1500
0.1552
0.1482
0.1500
34,900
-0.00(-0.79%)
Jan 07, 2021
0.1460
0.1512
0.1455
0.1512
327,560
+0.01(+3.85%)
Jan 06, 2021
0.1670
0.1670
0.1454
0.1456
151,376
-0.00(-2.93%)
Jan 05, 2021
0.1330
0.1500
0.1330
0.1500
277,829
+0.00(+0.87%)
Jan 04, 2021
0.1410
0.1527
0.1410
0.1487
111,145
-0.00(-1.39%)
Dec 31, 2020
0.1508
0.1508
0.1508
387,969
-0.01(-4.50%)
Dec 30, 2020
0.1660
0.1660
0.1457
0.1579
387,969
+0.01(+5.34%)
Dec 29, 2020
0.1380
0.1530
0.1380
0.1499
179,388
-0.01(-6.31%)
Dec 28, 2020
0.1110
0.1840
0.1110
0.1600
60,794
+0.02(+13.88%)
Dec 24, 2020
0.1405
0.1405
0.1405
0.1405
900
+0.00(+0.00%)
Dec 23, 2020
0.1610
0.1610
0.1386
0.1405
25,586
-0.01(-5.45%)
Dec 22, 2020
0.1600
0.1600
0.1401
0.1486
63,308
-0.00(-0.13%)
Dec 21, 2020
0.1391
0.1531
0.1391
0.1488
223,175
+0.00(+3.33%)
Dec 18, 2020
0.1490
0.1550
0.1401
0.1440
179,500
-0.01(-4.57%)
Dec 17, 2020
0.1630
0.1630
0.1492
0.1509
52,860
-0.00(-0.72%)
Dec 16, 2020
0.1510
0.1529
0.1423
0.1520
39,150
+0.01(+7.65%)
Dec 15, 2020
0.1378
0.1464
0.1375
0.1412
35,683
+0.00(+0.86%)
Dec 14, 2020
0.1486
0.1486
0.1373
0.1400
159,419
-0.00(-2.10%)
Dec 11, 2020
0.1422
0.1471
0.1421
0.1430
14,600
-0.01(-5.17%)
Dec 10, 2020
0.1490
0.1518
0.1419
0.1508
48,549
+0.01(+5.60%)
Dec 09, 2020
0.1535
0.1550
0.1428
0.1428
101,695
-0.01(-6.30%)
Dec 08, 2020
0.1450
0.1573
0.1450
0.1524
49,530
+0.01(+3.60%)
Dec 07, 2020
0.1599
0.1627
0.1468
0.1471
121,336
-0.01(-8.06%)
Dec 04, 2020
0.1600
0.1650
0.1529
0.1600
247,000
+0.01(+5.19%)
Dec 03, 2020
0.1620
0.1620
0.1482
0.1521
110,063
+0.00(+1.40%)
Dec 02, 2020
0.1477
0.1579
0.1477
0.1500
99,186
+0.01(+5.78%)
Dec 01, 2020
0.1380
0.1454
0.1350
0.1418
56,422
-0.00(-3.21%)
Nov 30, 2020
0.1450
0.1518
0.1361
0.1465
131,375
+0.01(+8.52%)
Nov 27, 2020
0.1260
0.1376
0.1260
0.1350
42,700
-0.01(-3.57%)
Nov 25, 2020
0.1347
0.1437
0.1313
0.1400
77,500
+0.00(+1.74%)
Nov 24, 2020
0.1388
0.1438
0.1343
0.1376
194,086
+0.00(+0.36%)
Nov 23, 2020
0.1365
0.1500
0.1365
0.1371
151,214
-0.01(-7.36%)
Nov 20, 2020
0.1351
0.1480
0.1351
0.1480
51,900
+0.01(+5.64%)
Nov 19, 2020
0.1449
0.1465
0.1401
0.1401
114,950
-0.00(-2.03%)
Nov 18, 2020
0.1429
0.1541
0.1394
0.1430
58,968
-0.01(-4.54%)
Nov 17, 2020
0.1432
0.1561
0.1432
0.1498
25,216
-0.00(-0.13%)
Nov 16, 2020
0.1545
0.1557
0.1490
0.1500
62,142
-0.00(-2.53%)
Nov 13, 2020
0.1530
0.1698
0.1530
0.1539
211,400
-0.00(-0.13%)
Nov 12, 2020
0.1600
0.1620
0.1473
0.1541
209,950
+0.00(+2.73%)
Nov 11, 2020
0.1443
0.1504
0.1321
0.1500
247,890
+0.01(+11.11%)
Nov 10, 2020
0.1298
0.1800
0.1285
0.1350
80,965
+0.01(+4.01%)
Nov 09, 2020
0.1400
0.1494
0.1298
0.1298
75,628
-0.01(-5.19%)
Nov 06, 2020
0.1500
0.1500
0.1329
0.1369
97,100
-0.01(-3.52%)
Nov 05, 2020
0.1435
0.1457
0.1357
0.1419
42,005
+0.00(+3.35%)
Nov 04, 2020
0.1450
0.1450
0.1300
0.1373
85,900
+0.01(+5.86%)
Nov 03, 2020
0.1312
0.1360
0.1291
0.1297
66,257
-0.00(-0.23%)
Nov 02, 2020
0.1406
0.1406
0.1270
0.1300
112,178
-0.00(-3.27%)
Oct 30, 2020
0.1355
0.1355
0.1300
0.1344
48,200
+0.00(+2.99%)
Oct 29, 2020
0.1246
0.1331
0.1195
0.1305
300,141
+0.02(+13.28%)
Oct 28, 2020
0.1311
0.1311
0.1150
0.1152
127,303
-0.01(-7.10%)
Oct 27, 2020
0.1335
0.1335
0.1240
0.1240
46,370
-0.01(-4.62%)
Oct 26, 2020
0.1481
0.1481
0.1275
0.1300
106,022
-0.01(-6.41%)
Oct 23, 2020
0.1332
0.1389
0.1255
0.1389
46,000
+0.00(+3.04%)
Oct 22, 2020
0.1425
0.1425
0.1280
0.1348
202,991
+0.01(+4.17%)
Oct 21, 2020
0.1230
0.1344
0.1204
0.1294
196,882
+0.01(+7.12%)
Oct 20, 2020
0.1200
0.1225
0.1179
0.1208
141,518
-0.00(-1.23%)
Oct 19, 2020
0.1125
0.1223
0.1125
0.1223
12,287
+0.01(+4.98%)
Oct 16, 2020
0.1261
0.1261
0.1165
0.1165
25,400
-0.01(-4.59%)
Oct 15, 2020
0.1169
0.1229
0.1121
0.1221
37,581
+0.01(+4.36%)
Oct 14, 2020
0.1178
0.1272
0.1162
0.1170
60,396
+0.00(+0.52%)
Oct 13, 2020
0.1239
0.1268
0.1112
0.1164
232,356
-0.01(-8.78%)
Oct 12, 2020
0.0960
0.1300
0.0960
0.1276
127,995
+0.00(+3.07%)
Oct 09, 2020
0.1209
0.1269
0.1209
0.1238
49,700
+0.00(+2.06%)
Oct 08, 2020
0.1235
0.1235
0.1188
0.1213
23,128
+0.00(+0.58%)
Oct 07, 2020
0.1171
0.1255
0.1171
0.1206
67,737
+0.01(+9.64%)
Oct 06, 2020
0.1115
0.1159
0.1093
0.1100
458,486
-0.00(-3.59%)
Oct 05, 2020
0.1090
0.1225
0.1090
0.1141
5,279
-0.01(-7.98%)
Oct 02, 2020
0.1296
0.1296
0.1178
0.1240
22,900
-0.01(-3.95%)
Oct 01, 2020
0.1352
0.1390
0.1191
0.1291
285,138
-0.01(-4.51%)
Sep 30, 2020
0.1015
0.1370
0.1011
0.1352
455,501
+0.03(+28.76%)
Sep 29, 2020
0.0940
0.1100
0.0940
0.1050
37,372
-0.00(-3.67%)
Sep 28, 2020
0.1027
0.1137
0.1027
0.1090
72,873
+0.00(+4.31%)
Sep 25, 2020
0.1095
0.1115
0.1044
0.1045
150,200
-0.00(-2.79%)
Sep 24, 2020
0.1038
0.1138
0.1000
0.1075
96,405
+0.00(+3.66%)
Sep 23, 2020
0.1300
0.1320
0.1037
0.1037
162,447
-0.01(-11.06%)
Sep 22, 2020
0.1205
0.1319
0.1166
0.1166
61,732
-0.01(-5.89%)
Sep 21, 2020
0.1270
0.1298
0.1226
0.1239
210,150
-0.01(-5.20%)
Sep 18, 2020
0.1399
0.1399
0.1300
0.1307
116,000
+0.00(+0.00%)
Sep 17, 2020
0.1270
0.1346
0.1270
0.1307
26,300
-0.00(-1.88%)
Sep 16, 2020
0.1340
0.1360
0.1304
0.1332
32,576
+0.00(+2.46%)
Sep 15, 2020
0.1330
0.1383
0.1300
0.1300
101,336
-0.00(-2.99%)
Sep 14, 2020
0.1389
0.1416
0.1325
0.1340
23,200
-0.00(-1.54%)
Sep 11, 2020
0.1415
0.1418
0.1315
0.1361
128,200
+0.00(+2.18%)
Sep 10, 2020
0.1393
0.1400
0.1332
0.1332
18,180
-0.00(-1.33%)
Sep 09, 2020
0.1476
0.1496
0.1348
0.1350
69,950
-0.01(-7.15%)
Sep 08, 2020
0.1441
0.1456
0.1335
0.1454
24,392
-0.01(-3.45%)
Sep 04, 2020
0.1780
0.1780
0.1400
0.1506
147,100
-0.00(-0.53%)
Sep 03, 2020
0.1650
0.1650
0.1407
0.1514
51,660
-0.00(-0.46%)
Sep 02, 2020
0.1550
0.1550
0.1315
0.1521
523,521
+0.02(+12.83%)
Sep 01, 2020
0.1499
0.1499
0.1348
0.1348
125,238
-0.00(-3.30%)
Aug 31, 2020
0.1450
0.1770
0.1300
0.1394
127,348
-0.00(-3.19%)
Aug 28, 2020
0.1487
0.1506
0.1394
0.1440
258,700
+0.00(+2.06%)
Aug 27, 2020
0.1647
0.1647
0.1400
0.1411
80,976
-0.01(-4.14%)
Aug 26, 2020
0.1462
0.1548
0.1400
0.1472
30,158
+0.00(+0.20%)
Aug 25, 2020
0.1680
0.1680
0.1400
0.1469
93,102
-0.00(-0.41%)
Aug 24, 2020
0.1500
0.1735
0.1450
0.1475
143,807
+0.00(+0.48%)
Aug 21, 2020
0.1650
0.1650
0.1424
0.1468
239,100
-0.00(-2.07%)
Aug 20, 2020
0.1465
0.1525
0.1419
0.1499
35,655
+0.00(+2.18%)
Aug 19, 2020
0.1644
0.1644
0.1467
0.1467
35,766
+0.00(+0.14%)
Aug 18, 2020
0.1490
0.1539
0.1465
0.1465
29,491
-0.01(-3.68%)
Aug 17, 2020
0.1490
0.1582
0.1468
0.1521
128,964
+0.00(+0.80%)
Aug 14, 2020
0.1530
0.1582
0.1476
0.1509
19,700
-0.00(-1.50%)
Aug 13, 2020
0.1665
0.1665
0.1443
0.1532
74,557
+0.00(+0.20%)
Aug 12, 2020
0.1471
0.1589
0.1471
0.1529
77,153
+0.00(+1.93%)
Aug 11, 2020
0.1586
0.1598
0.1500
0.1500
23,959
-0.01(-4.64%)
Aug 10, 2020
0.1725
0.1725
0.1500
0.1573
122,300
+0.00(+1.68%)
Aug 07, 2020
0.1581
0.1581
0.1494
0.1547
141,100
-0.00(-0.45%)
Aug 06, 2020
0.1588
0.1647
0.1532
0.1554
38,597
-0.01(-3.42%)
Aug 05, 2020
0.1537
0.1735
0.1537
0.1609
33,228
-0.00(-2.54%)
Aug 04, 2020
0.1530
0.1740
0.1530
0.1651
194,599
+0.00(+1.29%)
Aug 03, 2020
0.1638
0.1700
0.1600
0.1630
87,150
+0.01(+4.49%)
Jul 31, 2020
0.1550
0.1616
0.1478
0.1560
135,700
+0.01(+6.12%)
Jul 30, 2020
0.1481
0.1505
0.1422
0.1470
50,352
+0.00(+3.23%)
Jul 29, 2020
0.1420
0.1517
0.1401
0.1424
197,915
-0.00(-1.66%)
Jul 28, 2020
0.1485
0.1485
0.1408
0.1448
18,988
+0.00(+0.21%)
Jul 27, 2020
0.1470
0.1508
0.1410
0.1445
220,360
-0.00(-0.55%)
Jul 24, 2020
0.1546
0.1600
0.1401
0.1453
123,000
-0.01(-5.71%)
Jul 23, 2020
0.1565
0.1642
0.1534
0.1541
66,695
-0.01(-3.69%)
Jul 22, 2020
0.1695
0.1700
0.1551
0.1600
94,335
-0.00(-0.99%)
Jul 21, 2020
0.1683
0.1690
0.1545
0.1616
61,348
-0.00(-0.25%)
Jul 20, 2020
0.1690
0.1717
0.1576
0.1620
203,376
-0.01(-4.82%)
Jul 17, 2020
0.1660
0.1760
0.1532
0.1702
233,300
-0.00(-0.70%)
Jul 16, 2020
0.1762
0.1840
0.1650
0.1714
613,150
+0.01(+7.19%)
Jul 15, 2020
0.1485
0.1599
0.1485
0.1599
141,714
+0.01(+8.70%)
Jul 14, 2020
0.1592
0.1592
0.1454
0.1471
47,742
-0.01(-6.19%)
Jul 13, 2020
0.1521
0.1575
0.1487
0.1568
121,567
+0.00(+3.09%)
Jul 10, 2020
0.1500
0.1550
0.1421
0.1521
167,900
-0.00(-1.81%)
Jul 09, 2020
0.1605
0.1605
0.1400
0.1549
136,498
+0.00(+1.24%)
Jul 08, 2020
0.1590
0.1590
0.1420
0.1530
41,360
-0.00(-1.16%)
Jul 07, 2020
0.1550
0.1550
0.1470
0.1548
102,275
+0.01(+5.38%)
Jul 06, 2020
0.1500
0.1599
0.1461
0.1469
170,649
-0.01(-4.55%)
Jul 02, 2020
0.1496
0.1600
0.1480
0.1539
94,900
-0.00(-0.06%)
Jul 01, 2020
0.1600
0.1600
0.1480
0.1540
43,391
-0.01(-3.75%)
Jun 30, 2020
0.1572
0.1629
0.1500
0.1600
81,592
+0.01(+4.30%)
Jun 29, 2020
0.1490
0.1552
0.1490
0.1534
40,285
-0.00(-1.41%)
Jun 26, 2020
0.1454
0.1590
0.1454
0.1556
82,700
-0.00(-1.27%)
Jun 25, 2020
0.1496
0.1600
0.1496
0.1576
126,803
+0.00(+2.94%)
Jun 24, 2020
0.1500
0.1640
0.1500
0.1531
101,004
-0.01(-6.82%)
Jun 23, 2020
0.1680
0.1720
0.1580
0.1643
318,062
-0.00(-0.18%)
Jun 22, 2020
0.1490
0.1646
0.1490
0.1646
156,729
+0.01(+5.18%)
Jun 19, 2020
0.1600
0.1678
0.1561
0.1565
75,200
-0.01(-6.62%)
Jun 18, 2020
0.1600
0.1677
0.1563
0.1676
44,088
+0.01(+4.55%)
Jun 17, 2020
0.1637
0.1720
0.1603
0.1603
24,485
-0.01(-6.26%)
Jun 16, 2020
0.1675
0.1719
0.1662
0.1710
30,404
+0.01(+4.40%)
Jun 15, 2020
0.1567
0.1638
0.1526
0.1638
100,071
+0.01(+4.13%)
Jun 12, 2020
0.1545
0.1760
0.1490
0.1573
127,500
+0.00(+1.48%)
Jun 11, 2020
0.1744
0.1785
0.1523
0.1550
223,317
-0.02(-12.48%)
Jun 10, 2020
0.1808
0.1808
0.1655
0.1771
213,000
-0.00(-1.61%)
Jun 09, 2020
0.1700
0.1800
0.1650
0.1800
164,359
+0.01(+5.76%)
Jun 08, 2020
0.1645
0.1702
0.1550
0.1702
119,214
+0.00(+1.92%)
Jun 05, 2020
0.1697
0.1718
0.1578
0.1670
130,300
+0.01(+4.38%)
Jun 04, 2020
0.1490
0.1714
0.1490
0.1600
275,028
+0.01(+4.03%)
Jun 03, 2020
0.1569
0.1569
0.1450
0.1538
129,269
-0.00(-2.10%)
Jun 02, 2020
0.1450
0.1595
0.1450
0.1571
182,476
+0.01(+4.73%)
Jun 01, 2020
0.1680
0.1680
0.1500
0.1500
117,756
-0.01(-5.12%)
May 29, 2020
0.1700
0.1740
0.1580
0.1581
124,600
-0.02(-9.29%)
May 28, 2020
0.1630
0.1799
0.1630
0.1743
522,310
+0.01(+6.61%)
May 27, 2020
0.1780
0.1930
0.1634
0.1635
76,720
-0.01(-5.16%)
May 26, 2020
0.1793
0.1835
0.1717
0.1724
93,281
+0.00(+2.62%)
May 22, 2020
0.1657
0.1764
0.1600
0.1680
228,300
+0.01(+7.83%)
May 21, 2020
0.1572
0.1650
0.1490
0.1558
344,592
-0.00(-0.51%)
May 20, 2020
0.1620
0.1630
0.1475
0.1566
304,624
+0.00(+1.36%)
May 19, 2020
0.1799
0.1799
0.1545
0.1545
196,040
-0.02(-12.96%)
May 18, 2020
0.1823
0.1890
0.1750
0.1775
209,238
+0.01(+3.20%)
May 15, 2020
0.1694
0.1729
0.1580
0.1720
381,300
-0.05(-22.70%)
May 14, 2020
0.2029
0.2225
0.2029
0.2225
253,585
+0.01(+5.90%)
May 13, 2020
0.2330
0.2330
0.2101
0.2101
94,924
-0.03(-11.35%)
May 12, 2020
0.2500
0.2500
0.2224
0.2370
73,961
-0.00(-0.63%)
May 11, 2020
0.2348
0.2443
0.2316
0.2385
20,416
+0.00(+1.02%)
May 08, 2020
0.2245
0.2361
0.2210
0.2361
24,600
+0.01(+2.65%)
May 07, 2020
0.2429
0.2429
0.2300
0.2300
44,280
+0.00(+0.00%)
May 06, 2020
0.2480
0.2480
0.2300
0.2300
36,322
-0.01(-4.76%)
May 05, 2020
0.2245
0.2415
0.2100
0.2415
351,161
+0.02(+9.72%)
May 04, 2020
0.2125
0.2330
0.2125
0.2201
35,919
-0.01(-3.04%)
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.