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
Rise Gold Corp
(OP:
RYES
)
0.1710
+0.0010 (+0.59%)
Streaming Delayed Price
Updated: 11:15 AM EDT, May 23, 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, 2024
0.1700
44
+0.03(+25.00%)
Apr 25, 2024
0.1360
0
+0.00(+0.74%)
Apr 23, 2024
0.1350
0
-0.02(-12.90%)
Apr 22, 2024
0.1350
0.1550
0.1350
0.1550
4,520
-0.02(-9.20%)
Apr 19, 2024
0.1690
0.1869
0.1650
0.1707
48,280
-0.00(-0.23%)
Apr 18, 2024
0.1711
0.1711
0.1711
0.1711
18,500
+0.04(+26.74%)
Apr 17, 2024
0.1350
0.1350
0.1350
0.1350
5,500
+0.00(+0.00%)
Apr 16, 2024
0.1450
0.1450
0.1350
0.1350
19,500
-0.02(-15.62%)
Apr 15, 2024
0.1700
0.1700
0.1350
0.1600
22,400
+0.03(+24.51%)
Apr 12, 2024
0.1110
0.1450
0.1110
0.1285
35,058
+0.01(+11.74%)
Apr 11, 2024
0.1001
0.1177
0.1001
0.1150
8,975
+0.01(+15.00%)
Apr 10, 2024
0.1100
0.1100
0.1000
0.1000
7,485
-0.02(-13.27%)
Apr 09, 2024
0.1077
0.1153
0.1000
0.1153
29,431
+0.00(+3.87%)
Apr 08, 2024
0.1200
0.1200
0.1001
0.1110
3,900
+0.00(+0.91%)
Apr 05, 2024
0.1110
0.1197
0.1060
0.1100
49,883
+0.01(+6.80%)
Apr 04, 2024
0.1030
0.1030
0.1001
0.1030
92,540
+0.00(+1.98%)
Apr 03, 2024
0.1102
0.1103
0.1000
0.1010
256,929
-0.01(-5.08%)
Apr 02, 2024
0.1064
0.1064
0.1064
0.1064
400
-0.01(-11.33%)
Apr 01, 2024
0.1200
0.1200
0.1200
0.1200
3,060
+0.00(+0.00%)
Mar 28, 2024
0.1271
0.1271
0.1102
0.1200
30,500
+0.01(+8.89%)
Mar 27, 2024
0.1102
0.1102
0.1102
0.1102
10,000
-0.01(-10.11%)
Mar 26, 2024
0.1226
0.1226
0.1226
0.1226
1,215
+0.01(+8.88%)
Mar 25, 2024
0.1100
0.1126
0.1100
0.1126
2,695
-0.00(-2.09%)
Mar 22, 2024
0.1250
0.1250
0.1150
0.1150
1,500
-0.00(-3.04%)
Mar 21, 2024
0.1203
0.1271
0.1186
0.1186
7,897
+0.01(+7.82%)
Mar 20, 2024
0.1100
0.1100
0.1100
0.1100
1,000
+0.00(+0.00%)
Mar 19, 2024
0.1100
0.1150
0.1100
0.1100
5,700
-0.01(-8.33%)
Mar 18, 2024
0.1200
0.1271
0.1200
0.1200
2,970
+0.01(+9.09%)
Mar 15, 2024
0.1100
0.1100
0.1100
0.1100
2,000
+0.00(+0.00%)
Mar 14, 2024
0.1271
0.1271
0.1100
0.1100
2,000
-0.01(-10.06%)
Mar 13, 2024
0.1125
0.1250
0.1100
0.1223
12,710
+0.01(+11.18%)
Mar 12, 2024
0.1185
0.1271
0.1100
0.1100
2,040
+0.00(+0.00%)
Mar 11, 2024
0.1000
0.1275
0.1000
0.1100
64,600
+0.01(+5.36%)
Mar 08, 2024
0.1250
0.1300
0.1044
0.1044
18,691
-0.02(-13.00%)
Mar 07, 2024
0.1300
0.1300
0.1200
0.1200
6,250
-0.01(-7.69%)
Mar 06, 2024
0.1250
0.1300
0.1250
0.1300
1,250
+0.00(+2.36%)
Mar 05, 2024
0.1270
0.1270
0.1270
0.1270
100
+0.02(+14.31%)
Mar 01, 2024
0.1111
37
+0.00(+0.00%)
Feb 28, 2024
0.1111
1,060
+0.00(+1.00%)
Feb 26, 2024
0.1100
0
-0.03(-21.43%)
Feb 23, 2024
0.1000
0.1400
0.1000
0.1400
44,500
+0.01(+4.56%)
Feb 22, 2024
0.1339
0.1339
0.1339
0.1339
5,400
+0.01(+12.14%)
Feb 21, 2024
0.1194
0.1194
0.1194
0.1194
1,000
+0.02(+14.81%)
Feb 20, 2024
0.1400
0.1400
0.1000
0.1040
2,255
-0.01(-11.11%)
Feb 16, 2024
0.1000
0.1280
0.1000
0.1170
83,950
+0.01(+14.59%)
Feb 15, 2024
0.1100
0.1100
0.1021
0.1021
2,001
-0.01(-12.06%)
Feb 14, 2024
0.1350
0.1500
0.1161
0.1161
11,575
-0.02(-12.44%)
Feb 13, 2024
0.1240
0.1326
0.1240
0.1326
7,167
-0.00(-1.78%)
Feb 12, 2024
0.1350
0.1350
0.1350
0.1350
1,500
-0.01(-9.82%)
Feb 07, 2024
0.1497
0
+0.01(+10.89%)
Feb 06, 2024
0.1350
0.1350
0.1350
0.1350
4,825
-0.02(-15.62%)
Feb 05, 2024
0.1500
0.1600
0.1450
0.1600
119,000
+0.01(+6.88%)
Feb 02, 2024
0.1497
0.1497
0.1497
0.1497
1,000
+0.00(+0.00%)
Feb 01, 2024
0.1500
0.1500
0.1493
0.1497
115,000
-0.00(-0.20%)
Jan 31, 2024
0.1425
0.1500
0.1425
0.1500
2,631
+0.01(+8.15%)
Jan 26, 2024
0.1387
0
-0.00(-1.77%)
Jan 25, 2024
0.1400
0.1500
0.1400
0.1412
17,812
+0.02(+12.51%)
Jan 24, 2024
0.1100
0.1345
0.1100
0.1255
760
+0.01(+7.82%)
Jan 23, 2024
0.1282
0.1282
0.1164
0.1164
10,600
-0.01(-6.88%)
Jan 22, 2024
0.1300
0.1300
0.1250
0.1250
5,190
+0.02(+25.00%)
Jan 18, 2024
0.1000
60
-0.01(-9.09%)
Jan 17, 2024
0.1285
0.1285
0.1100
0.1100
23,676
-0.01(-11.72%)
Jan 16, 2024
0.1195
0.1246
0.1190
0.1246
2,500
-0.01(-4.15%)
Jan 12, 2024
0.1370
0.1370
0.1300
0.1300
27,801
-0.01(-5.80%)
Jan 11, 2024
0.1485
0.1614
0.1380
0.1380
25,746
-0.01(-7.07%)
Jan 10, 2024
0.1485
0.1485
0.1370
0.1485
20,200
-0.01(-7.19%)
Jan 09, 2024
0.1371
0.1600
0.1371
0.1600
11,202
+0.02(+15.94%)
Jan 08, 2024
0.1490
0.1490
0.1380
0.1380
534
+0.00(+0.00%)
Jan 05, 2024
0.1380
0.1380
0.1380
0.1380
5,000
+0.00(+0.73%)
Jan 03, 2024
0.1370
0
-0.00(-1.08%)
Jan 02, 2024
0.1500
0.1500
0.1385
0.1385
3,400
-0.01(-8.28%)
Dec 29, 2023
0.1490
0.1541
0.1420
0.1510
71,429
+0.01(+7.86%)
Dec 28, 2023
0.1400
0.1400
0.1400
0.1400
14,954
-0.01(-9.09%)
Dec 27, 2023
0.1400
0.1540
0.1362
0.1540
60,449
+0.03(+23.20%)
Dec 26, 2023
0.1500
0.1500
0.1100
0.1250
33,120
-0.01(-8.69%)
Dec 22, 2023
0.1366
0.1431
0.1366
0.1369
3,500
-0.01(-8.73%)
Dec 21, 2023
0.1427
0.1500
0.1427
0.1500
3,325
+0.00(+2.04%)
Dec 20, 2023
0.1603
0.1603
0.1350
0.1470
4,164
-0.01(-8.30%)
Dec 19, 2023
0.1493
0.1750
0.1415
0.1603
41,148
+0.03(+23.31%)
Dec 18, 2023
0.1775
0.1775
0.1100
0.1300
112,090
-0.01(-7.14%)
Dec 15, 2023
0.1500
0.2000
0.1145
0.1400
306,246
-0.05(-26.12%)
Dec 14, 2023
0.2200
0.3029
0.1699
0.1895
492,152
-0.02(-8.81%)
Dec 13, 2023
0.2500
0.2500
0.1955
0.2078
91,857
-0.03(-10.97%)
Dec 12, 2023
0.2600
0.2600
0.2070
0.2334
90,023
-0.01(-5.89%)
Dec 11, 2023
0.2300
0.2495
0.2037
0.2480
26,004
+0.02(+10.37%)
Dec 08, 2023
0.2247
0.2247
0.2247
0.2247
5,000
+0.00(+0.00%)
Dec 07, 2023
0.2100
0.2247
0.2100
0.2247
9,934
+0.02(+8.55%)
Dec 06, 2023
0.1650
0.2500
0.1650
0.2070
113,526
+0.01(+3.50%)
Dec 05, 2023
0.2100
0.2100
0.2000
0.2000
20,312
+0.01(+5.26%)
Dec 04, 2023
0.2300
0.2300
0.1650
0.1900
81,534
-0.02(-9.52%)
Dec 01, 2023
0.2100
0.2100
0.2100
0.2100
262
+0.01(+3.70%)
Nov 30, 2023
0.2023
0.2050
0.2023
0.2025
15,678
+0.02(+12.50%)
Nov 29, 2023
0.1800
0.1800
0.1800
0.1800
5,500
-0.01(-5.26%)
Nov 28, 2023
0.1603
0.1900
0.1600
0.1900
24,375
+0.01(+5.32%)
Nov 27, 2023
0.2100
0.2100
0.1787
0.1804
43,997
-0.03(-13.89%)
Nov 24, 2023
0.2095
0.2095
0.2095
0.2095
10,000
+0.01(+2.95%)
Nov 22, 2023
0.2000
0.2350
0.2000
0.2035
15,735
+0.01(+5.99%)
Nov 21, 2023
0.2155
0.2156
0.1590
0.1920
28,083
-0.04(-18.30%)
Nov 20, 2023
0.2350
0.2350
0.1900
0.2350
41,829
+0.03(+17.50%)
Nov 17, 2023
0.1900
0.2390
0.1900
0.2000
8,100
+0.01(+4.99%)
Nov 16, 2023
0.1905
0.1905
0.1905
0.1905
200
-0.01(-3.59%)
Nov 15, 2023
0.2190
0.2190
0.1930
0.1976
18,483
-0.02(-8.56%)
Nov 14, 2023
0.2300
0.2500
0.2006
0.2161
20,510
-0.00(-1.05%)
Nov 13, 2023
0.1900
0.2187
0.1900
0.2184
17,899
+0.02(+9.20%)
Nov 10, 2023
0.2180
0.2180
0.2000
0.2000
91,620
-0.02(-8.26%)
Nov 09, 2023
0.2110
0.2500
0.1800
0.2180
21,168
+0.01(+3.32%)
Nov 08, 2023
0.2110
0.2110
0.2110
0.2110
500
+0.03(+19.28%)
Nov 07, 2023
0.1914
0.2000
0.1585
0.1769
29,713
-0.01(-6.89%)
Nov 03, 2023
0.1900
0
-0.02(-10.25%)
Nov 02, 2023
0.2050
0.2200
0.1900
0.2117
153,709
+0.01(+5.85%)
Nov 01, 2023
0.1825
0.2000
0.1825
0.2000
16,200
+0.01(+7.82%)
Oct 31, 2023
0.2200
0.2200
0.1580
0.1855
49,897
-0.02(-11.67%)
Oct 30, 2023
0.2050
0.2200
0.1969
0.2100
15,899
+0.01(+6.65%)
Oct 27, 2023
0.2000
0.2000
0.1969
0.1969
2,901
+0.00(+2.13%)
Oct 25, 2023
0.1928
0
-0.01(-3.60%)
Oct 24, 2023
0.1600
0.2000
0.1580
0.2000
18,725
+0.02(+11.42%)
Oct 23, 2023
0.1795
0.1795
0.1795
0.1795
506
-0.01(-2.97%)
Oct 20, 2023
0.1900
0.2000
0.1750
0.1850
38,030
-0.01(-3.95%)
Oct 19, 2023
0.1800
0.1926
0.1750
0.1926
7,000
+0.00(+1.37%)
Oct 18, 2023
0.1998
0.1998
0.1900
0.1900
6,100
+0.03(+20.10%)
Oct 17, 2023
0.1582
0.1582
0.1582
0.1582
500
+0.00(+0.00%)
Oct 16, 2023
0.1660
0.1660
0.1582
0.1582
67,500
-0.01(-6.94%)
Oct 13, 2023
0.1875
0.2000
0.1668
0.1700
27,709
+0.00(+1.92%)
Oct 12, 2023
0.1668
0.1668
0.1668
0.1668
2,010
-0.00(-1.88%)
Oct 11, 2023
0.1700
0.1700
0.1700
0.1700
1,000
-0.03(-15.00%)
Oct 10, 2023
0.2000
0.2000
0.2000
0.2000
1,119
+0.00(+0.00%)
Oct 09, 2023
0.2000
0.2000
0.1850
0.2000
19,727
+0.00(+0.00%)
Oct 06, 2023
0.2000
0.2000
0.2000
0.2000
22,500
+0.03(+20.48%)
Oct 05, 2023
0.3825
0.3825
0.1660
0.1660
11,204
-0.01(-7.78%)
Oct 03, 2023
0.1800
0
+0.00(+0.00%)
Sep 29, 2023
0.1800
0
+0.00(+0.00%)
Sep 28, 2023
0.1800
0.1800
0.1800
0.1800
200
-0.02(-8.35%)
Sep 27, 2023
0.2150
0.2200
0.1800
0.1964
59,978
+0.01(+6.16%)
Sep 26, 2023
0.2170
0.2300
0.1844
0.1850
28,235
-0.02(-11.90%)
Sep 25, 2023
0.3187
0.2100
0.2100
0.2100
6,531
-0.05(-20.30%)
Sep 22, 2023
0.2381
0.2635
0.2000
0.2635
7,833
+0.01(+3.33%)
Sep 21, 2023
0.2550
0.2550
0.2550
0.2550
100
-0.01(-1.92%)
Sep 20, 2023
0.2500
0.2600
0.2500
0.2600
8,308
+0.00(+0.00%)
Sep 19, 2023
0.2300
0.2600
0.1876
0.2600
32,949
+0.02(+9.47%)
Sep 18, 2023
0.2375
0.2375
0.2375
0.2375
150
-0.00(-1.70%)
Sep 15, 2023
0.2597
0.2600
0.2253
0.2416
48,222
-0.00(-1.59%)
Sep 14, 2023
0.2442
0.2600
0.2410
0.2455
2,954
-0.01(-5.21%)
Sep 13, 2023
0.2533
0.2622
0.2414
0.2590
85,052
+0.00(+1.05%)
Sep 12, 2023
0.2076
0.2563
0.2076
0.2563
960
+0.00(+1.14%)
Sep 11, 2023
0.2888
0.2888
0.2534
0.2534
251
-0.02(-7.32%)
Sep 08, 2023
0.2734
0.2734
0.2734
0.2734
110
-0.02(-5.72%)
Sep 07, 2023
0.3499
0.3499
0.2510
0.2900
29,549
+0.02(+7.93%)
Sep 06, 2023
0.2500
0.2815
0.2487
0.2687
33,652
+0.03(+14.83%)
Sep 05, 2023
0.2330
0.2509
0.2330
0.2340
93,656
+0.02(+8.84%)
Sep 01, 2023
0.1800
0.2150
0.1800
0.2150
140,002
+0.04(+19.44%)
Aug 31, 2023
0.1843
0.1843
0.1800
0.1800
18,700
+0.00(+0.00%)
Aug 29, 2023
0.1800
50
+0.02(+11.80%)
Aug 28, 2023
0.1900
0.2000
0.1610
0.1610
26,366
-0.02(-10.56%)
Aug 25, 2023
0.1500
0.1800
0.1500
0.1800
67,904
+0.01(+7.98%)
Aug 24, 2023
0.1667
0.1667
0.1667
0.1667
6,722
+0.01(+7.76%)
Aug 23, 2023
0.1546
0.1547
0.1546
0.1547
11,355
-0.00(-2.15%)
Aug 22, 2023
0.1600
0.1621
0.1252
0.1581
72,122
+0.01(+6.32%)
Aug 21, 2023
0.1390
0.1557
0.1390
0.1487
7,225
+0.02(+14.12%)
Aug 18, 2023
0.1390
0.1400
0.1303
0.1303
39,000
-0.03(-18.56%)
Aug 17, 2023
0.1580
0.1600
0.1450
0.1600
107,074
+0.00(+1.27%)
Aug 16, 2023
0.1580
0.1580
0.1580
0.1580
260
-0.00(-1.25%)
Aug 15, 2023
0.1550
0.1600
0.1520
0.1600
39,115
+0.01(+6.67%)
Aug 14, 2023
0.1450
0.1600
0.1450
0.1500
14,987
-0.01(-6.25%)
Aug 11, 2023
0.1525
0.1600
0.1450
0.1600
48,124
+0.00(+0.00%)
Aug 10, 2023
0.1525
0.1600
0.1525
0.1600
1,626
+0.00(+0.00%)
Aug 09, 2023
0.1600
0.1600
0.1595
0.1600
19,650
+0.00(+1.91%)
Aug 08, 2023
0.1535
0.1570
0.1535
0.1570
8,920
+0.01(+4.67%)
Aug 07, 2023
0.1500
0.1500
0.1500
0.1500
1,024
+0.01(+3.45%)
Aug 04, 2023
0.1500
0.1500
0.1450
0.1450
16,100
-0.01(-3.33%)
Aug 03, 2023
0.1570
0.1579
0.1500
0.1500
7,200
-0.01(-5.06%)
Aug 02, 2023
0.1430
0.1580
0.1430
0.1580
52,695
+0.01(+10.03%)
Aug 01, 2023
0.1450
0.1450
0.1436
0.1436
10,200
-0.00(-1.64%)
Jul 31, 2023
0.1610
0.1610
0.1460
0.1460
4,475
-0.01(-8.75%)
Jul 28, 2023
0.1602
0.1704
0.1459
0.1600
18,900
+0.01(+4.71%)
Jul 27, 2023
0.1758
0.2021
0.1528
0.1528
15,800
-0.03(-15.06%)
Jul 26, 2023
0.2092
0.2092
0.1799
0.1799
700
-0.01(-4.51%)
Jul 25, 2023
0.1401
0.2100
0.1401
0.1884
37,500
+0.05(+34.57%)
Jul 24, 2023
0.1204
0.1403
0.1204
0.1400
9,424
+0.00(+3.63%)
Jul 21, 2023
0.1322
0.1400
0.1240
0.1351
11,375
+0.01(+8.86%)
Jul 19, 2023
0.1241
2
+0.00(+3.42%)
Jul 18, 2023
0.1200
0.1464
0.1070
0.1200
73,415
-0.01(-4.38%)
Jul 17, 2023
0.1301
0.1550
0.1247
0.1255
41,840
-0.02(-15.09%)
Jul 14, 2023
0.1550
0.1550
0.1478
0.1478
6,551
+0.02(+15.47%)
Jul 13, 2023
0.1507
0.1507
0.1280
0.1280
15,500
-0.02(-13.22%)
Jul 11, 2023
0.1475
0
-0.01(-8.67%)
Jul 10, 2023
0.1540
0.1615
0.1540
0.1615
10,000
+0.04(+28.69%)
Jul 07, 2023
0.1255
0.1255
0.1255
0.1255
1,660
-0.03(-18.45%)
Jul 06, 2023
0.1539
0.1539
0.1539
0.1539
705
+0.01(+6.14%)
Jul 05, 2023
0.1445
0.1450
0.1445
0.1450
20,446
+0.01(+9.52%)
Jul 03, 2023
0.1324
0.1324
0.1324
0.1324
235
+0.01(+10.06%)
Jun 29, 2023
0.1203
0
+0.00(+0.00%)
Jun 28, 2023
0.1205
0.1205
0.1203
0.1203
17,150
-0.00(-0.17%)
Jun 27, 2023
0.1205
0.1205
0.1202
0.1205
50,296
+0.00(+0.25%)
Jun 26, 2023
0.1210
0.1210
0.1202
0.1202
4,799
-0.00(-0.66%)
Jun 23, 2023
0.1210
0.1210
0.1210
0.1210
213
+0.00(+0.58%)
Jun 22, 2023
0.1369
0.1369
0.1203
0.1203
77,524
+0.00(+0.17%)
Jun 20, 2023
0.1201
0
-0.01(-10.64%)
Jun 16, 2023
0.1255
0.1400
0.1255
0.1344
17,850
-0.00(-2.25%)
Jun 15, 2023
0.1403
0.1410
0.1354
0.1375
32,975
-0.01(-6.84%)
Jun 14, 2023
0.1395
0.1599
0.1395
0.1476
47,455
+0.01(+5.81%)
Jun 12, 2023
0.1395
0
+0.00(+0.00%)
Jun 08, 2023
0.1395
0
-0.03(-15.45%)
Jun 07, 2023
0.1260
0.1771
0.1260
0.1650
15,186
+0.00(+3.00%)
Jun 06, 2023
0.1602
0.1700
0.1602
0.1602
27,785
+0.04(+28.06%)
Jun 05, 2023
0.1251
0.1500
0.1251
0.1251
7,470
-0.03(-17.15%)
Jun 02, 2023
0.1256
0.1510
0.1212
0.1510
74,992
+0.01(+7.93%)
Jun 01, 2023
0.1299
0.1399
0.1299
0.1399
6,550
+0.00(+0.00%)
May 31, 2023
0.1203
0.1459
0.1203
0.1399
1,110
-0.00(-2.44%)
May 30, 2023
0.1430
0.1434
0.1406
0.1434
7,250
-0.01(-4.40%)
May 26, 2023
0.1450
0.1600
0.1450
0.1500
2,533
+0.02(+17.65%)
May 25, 2023
0.1534
0.1690
0.1203
0.1275
4,789
-0.04(-24.96%)
May 23, 2023
0.1699
0
+0.01(+6.25%)
May 22, 2023
0.1599
0.1599
0.1599
0.1599
3,000
-0.01(-3.67%)
May 19, 2023
0.1859
0.1859
0.1660
0.1660
11,500
+0.03(+20.46%)
May 18, 2023
0.2240
0.2240
0.1378
0.1378
7,626
-0.02(-13.61%)
May 17, 2023
0.1324
0.1694
0.1324
0.1595
46,050
+0.02(+18.15%)
May 16, 2023
0.1500
0.1500
0.1301
0.1350
66,617
-0.01(-9.94%)
May 15, 2023
0.1200
0.1749
0.1200
0.1499
316,927
+0.01(+7.46%)
May 12, 2023
0.2550
0.2550
0.1166
0.1395
1,196,006
-0.23(-62.32%)
May 11, 2023
0.3360
0.4053
0.3300
0.3702
170,833
-0.01(-2.58%)
May 10, 2023
0.6900
0.6900
0.3552
0.3800
341,004
-0.26(-40.62%)
May 09, 2023
0.6000
0.6780
0.6000
0.6400
67,809
+0.05(+8.47%)
May 08, 2023
0.6000
0.6000
0.5732
0.5900
16,535
-0.03(-4.84%)
May 05, 2023
0.5100
0.6200
0.5100
0.6200
83,167
+0.04(+7.14%)
May 04, 2023
0.5299
0.5787
0.5275
0.5787
55,357
+0.03(+5.70%)
May 03, 2023
0.5210
0.5600
0.5210
0.5475
74,190
+0.03(+5.29%)
May 02, 2023
0.5699
0.5699
0.4600
0.5200
45,190
-0.02(-3.70%)
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.