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
Exro Technologies Inc
(OP:
EXROF
)
0.4601
-0.0082 (-1.75%)
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 6, 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 28, 2023
1.900
1.980
1.860
1.940
147,670
+0.06(+3.19%)
Apr 27, 2023
1.860
1.880
1.830
1.880
40,333
+0.00(+0.00%)
Apr 26, 2023
1.930
1.930
1.850
1.880
76,495
+0.01(+0.43%)
Apr 25, 2023
1.900
1.900
1.830
1.872
101,288
+0.02(+1.19%)
Apr 24, 2023
1.850
1.866
1.820
1.850
56,028
-0.02(-1.07%)
Apr 21, 2023
1.960
1.960
1.850
1.870
86,557
-0.08(-4.10%)
Apr 20, 2023
1.998
2.100
1.927
1.950
30,875
-0.04(-2.01%)
Apr 19, 2023
1.980
1.990
1.930
1.990
102,496
+0.01(+0.51%)
Apr 18, 2023
2.100
2.100
1.975
1.980
156,922
-0.06(-2.94%)
Apr 17, 2023
1.990
2.090
1.980
2.040
214,683
+0.17(+9.09%)
Apr 14, 2023
1.880
1.891
1.857
1.870
113,610
-0.01(-0.53%)
Apr 13, 2023
1.890
1.950
1.870
1.880
50,770
-0.03(-1.57%)
Apr 12, 2023
1.980
1.980
1.870
1.910
45,484
+0.01(+0.32%)
Apr 11, 2023
1.940
1.990
1.900
1.904
54,358
-0.03(-1.53%)
Apr 10, 2023
1.825
1.933
1.825
1.933
58,842
+0.10(+5.66%)
Apr 06, 2023
1.900
1.900
1.820
1.830
78,621
-0.03(-1.61%)
Apr 05, 2023
1.980
1.980
1.790
1.860
171,459
-0.09(-4.62%)
Apr 04, 2023
2.180
2.180
1.950
1.950
113,564
-0.13(-6.25%)
Apr 03, 2023
2.050
2.154
2.050
2.080
82,482
+0.03(+1.46%)
Mar 31, 2023
1.940
2.070
1.940
2.050
207,313
+0.05(+2.50%)
Mar 30, 2023
1.973
2.010
1.970
2.000
117,728
+0.05(+2.56%)
Mar 29, 2023
1.920
2.000
1.895
1.950
182,115
+0.05(+2.90%)
Mar 28, 2023
1.900
1.900
1.830
1.895
27,044
-0.00(-0.26%)
Mar 27, 2023
1.780
1.910
1.780
1.900
39,054
+0.08(+4.40%)
Mar 24, 2023
1.832
1.832
1.800
1.820
64,096
-0.04(-2.26%)
Mar 23, 2023
1.920
1.920
1.840
1.862
87,249
+0.01(+0.30%)
Mar 22, 2023
1.900
1.916
1.850
1.857
56,871
-0.02(-1.25%)
Mar 21, 2023
1.710
1.890
1.690
1.880
150,056
+0.18(+10.59%)
Mar 20, 2023
1.670
1.758
1.670
1.700
99,126
-0.04(-2.30%)
Mar 17, 2023
1.715
1.755
1.680
1.740
78,020
-0.02(-1.14%)
Mar 16, 2023
1.690
1.760
1.600
1.760
65,521
+0.13(+7.98%)
Mar 15, 2023
1.620
1.680
1.600
1.630
137,160
-0.04(-2.40%)
Mar 14, 2023
1.600
1.770
1.600
1.670
230,196
+0.02(+1.21%)
Mar 13, 2023
1.740
1.810
1.610
1.650
258,269
-0.15(-8.33%)
Mar 10, 2023
1.890
1.900
1.750
1.800
182,445
-0.08(-4.26%)
Mar 09, 2023
1.850
1.921
1.850
1.880
114,058
+0.02(+1.35%)
Mar 08, 2023
1.850
1.890
1.830
1.855
57,119
+0.01(+0.71%)
Mar 07, 2023
1.937
1.937
1.822
1.842
124,204
-0.10(-5.05%)
Mar 06, 2023
1.850
1.998
1.850
1.940
135,607
+0.06(+3.08%)
Mar 03, 2023
1.880
1.902
1.840
1.882
71,542
+0.03(+1.73%)
Mar 02, 2023
1.850
1.850
1.800
1.850
80,002
+0.02(+0.82%)
Mar 01, 2023
1.835
1.890
1.800
1.835
114,118
+0.01(+0.33%)
Feb 28, 2023
1.950
1.950
1.770
1.829
198,466
-0.07(-3.74%)
Feb 27, 2023
1.880
1.930
1.867
1.900
218,287
+0.05(+2.70%)
Feb 24, 2023
1.850
1.940
1.810
1.850
74,708
-0.00(-0.27%)
Feb 23, 2023
1.865
1.880
1.810
1.855
100,263
+0.03(+1.92%)
Feb 22, 2023
1.830
1.850
1.790
1.820
165,659
+0.03(+1.68%)
Feb 21, 2023
1.965
2.050
1.767
1.790
330,678
-0.17(-8.67%)
Feb 17, 2023
2.048
2.048
1.935
1.960
180,283
-0.05(-2.49%)
Feb 16, 2023
2.019
2.050
2.010
2.010
78,860
-0.01(-0.50%)
Feb 15, 2023
2.030
2.050
1.980
2.020
82,890
+0.01(+0.50%)
Feb 14, 2023
2.100
2.100
1.983
2.010
102,305
-0.05(-2.43%)
Feb 13, 2023
1.910
2.060
1.910
2.060
141,727
+0.15(+7.85%)
Feb 10, 2023
1.900
1.965
1.860
1.910
205,986
-0.03(-1.55%)
Feb 09, 2023
2.084
2.130
1.940
1.940
177,742
-0.12(-5.83%)
Feb 08, 2023
2.150
2.210
2.057
2.060
186,483
-0.11(-5.07%)
Feb 07, 2023
2.000
2.241
2.000
2.170
261,227
+0.16(+7.98%)
Feb 06, 2023
2.200
2.200
1.950
2.010
231,405
-0.01(-0.51%)
Feb 03, 2023
2.205
2.290
2.010
2.020
358,240
-0.16(-7.34%)
Feb 02, 2023
2.268
2.370
2.160
2.180
320,047
-0.05(-2.44%)
Feb 01, 2023
2.081
2.250
2.070
2.235
361,211
+0.17(+8.47%)
Jan 31, 2023
1.940
2.060
1.915
2.060
224,251
+0.14(+7.29%)
Jan 30, 2023
2.000
2.015
1.900
1.920
387,034
-0.04(-2.04%)
Jan 27, 2023
1.950
1.980
1.900
1.960
352,213
+0.03(+1.55%)
Jan 26, 2023
1.950
1.950
1.810
1.930
174,466
+0.09(+4.89%)
Jan 25, 2023
1.900
1.900
1.780
1.840
283,991
+0.02(+1.10%)
Jan 24, 2023
1.570
1.900
1.570
1.820
405,095
+0.19(+11.66%)
Jan 23, 2023
1.560
1.670
1.560
1.630
214,441
+0.04(+2.52%)
Jan 20, 2023
1.500
1.600
1.470
1.590
212,810
+0.10(+6.71%)
Jan 19, 2023
1.500
1.550
1.450
1.490
88,019
-0.02(-1.42%)
Jan 18, 2023
1.580
1.670
1.500
1.512
205,802
-0.09(-5.53%)
Jan 17, 2023
1.460
1.600
1.350
1.600
218,940
+0.15(+10.34%)
Jan 13, 2023
1.460
1.480
1.441
1.450
65,051
-0.05(-3.33%)
Jan 12, 2023
1.506
1.550
1.480
1.500
88,031
+0.01(+0.67%)
Jan 11, 2023
1.550
1.550
1.480
1.490
72,631
-0.03(-1.97%)
Jan 10, 2023
1.480
1.555
1.480
1.520
100,789
-0.04(-2.74%)
Jan 09, 2023
1.660
1.660
1.530
1.563
115,330
-0.02(-1.08%)
Jan 06, 2023
1.410
1.610
1.410
1.580
199,323
+0.12(+8.22%)
Jan 05, 2023
1.500
1.530
1.430
1.460
165,341
-0.04(-2.67%)
Jan 04, 2023
1.440
1.500
1.440
1.500
52,929
+0.06(+4.17%)
Jan 03, 2023
1.510
1.550
1.420
1.440
181,152
-0.08(-5.26%)
Dec 30, 2022
1.450
1.540
1.450
1.520
219,005
+0.07(+4.83%)
Dec 29, 2022
1.460
1.460
1.300
1.450
149,878
+0.09(+6.62%)
Dec 28, 2022
1.380
1.380
1.306
1.360
104,071
+0.01(+0.74%)
Dec 27, 2022
1.360
1.420
1.150
1.350
95,775
+0.05(+3.85%)
Dec 23, 2022
1.345
1.350
1.280
1.300
132,593
-0.03(-2.34%)
Dec 22, 2022
1.400
1.400
1.285
1.331
93,707
-0.00(-0.28%)
Dec 21, 2022
1.326
1.400
1.326
1.335
69,291
+0.01(+1.14%)
Dec 20, 2022
1.230
1.320
1.230
1.320
138,900
+0.09(+7.32%)
Dec 19, 2022
1.320
1.320
1.220
1.230
98,070
-0.06(-5.02%)
Dec 16, 2022
1.320
1.350
1.268
1.295
47,872
+0.00(+0.39%)
Dec 15, 2022
1.340
1.340
1.240
1.290
226,354
-0.05(-4.09%)
Dec 14, 2022
1.370
1.374
1.330
1.345
44,880
-0.02(-1.10%)
Dec 13, 2022
1.370
1.420
1.320
1.360
117,422
+0.01(+0.74%)
Dec 12, 2022
1.264
1.370
1.260
1.350
123,193
+0.08(+6.30%)
Dec 09, 2022
1.400
1.400
1.270
1.270
295,299
-0.10(-7.30%)
Dec 08, 2022
1.470
1.470
1.370
1.370
84,773
-0.06(-4.20%)
Dec 07, 2022
1.410
1.460
1.348
1.430
336,959
+0.00(+0.00%)
Dec 06, 2022
1.470
1.550
1.400
1.430
164,998
-0.04(-2.72%)
Dec 05, 2022
1.530
1.580
1.443
1.470
249,194
-0.06(-3.92%)
Dec 02, 2022
1.545
1.580
1.491
1.530
201,081
-0.02(-1.29%)
Dec 01, 2022
1.390
1.570
1.390
1.550
284,102
+0.16(+11.51%)
Nov 30, 2022
1.336
1.470
1.220
1.390
264,063
+0.09(+6.92%)
Nov 29, 2022
1.590
1.590
1.300
1.300
332,125
-0.15(-10.34%)
Nov 28, 2022
1.360
1.660
1.360
1.450
888,915
+0.07(+5.45%)
Nov 25, 2022
1.215
1.375
1.215
1.375
157,417
+0.21(+17.53%)
Nov 23, 2022
1.100
1.210
1.030
1.170
375,670
+0.07(+6.85%)
Nov 22, 2022
1.180
1.180
1.050
1.095
156,788
-0.03(-2.23%)
Nov 21, 2022
1.190
1.190
1.100
1.120
261,025
+0.00(+0.00%)
Nov 18, 2022
1.179
1.179
1.070
1.120
110,864
+0.04(+3.70%)
Nov 17, 2022
1.200
1.220
1.080
1.080
189,263
-0.10(-8.47%)
Nov 16, 2022
1.250
1.250
1.100
1.180
180,002
-0.01(-0.84%)
Nov 15, 2022
1.090
1.244
1.020
1.190
312,128
+0.18(+17.82%)
Nov 14, 2022
0.9860
1.030
0.9350
1.010
267,410
+0.07(+7.86%)
Nov 11, 2022
0.9620
0.9620
0.8978
0.9364
93,413
+0.04(+4.25%)
Nov 10, 2022
0.9365
0.9374
0.8951
0.8982
98,051
+0.03(+2.89%)
Nov 09, 2022
0.8658
0.9510
0.8634
0.8730
77,900
-0.01(-1.31%)
Nov 08, 2022
0.9250
0.9250
0.8690
0.8846
132,934
-0.01(-1.45%)
Nov 07, 2022
0.9300
0.9790
0.8898
0.8976
73,968
-0.02(-2.46%)
Nov 04, 2022
0.9560
0.9560
0.8910
0.9202
318,129
+0.04(+4.69%)
Nov 03, 2022
0.8220
0.9300
0.8126
0.8790
191,406
+0.04(+4.64%)
Nov 02, 2022
0.8860
0.8860
0.8360
0.8400
133,951
-0.00(-0.28%)
Nov 01, 2022
0.8125
0.8493
0.7987
0.8424
156,470
+0.05(+6.23%)
Oct 31, 2022
0.7590
0.8072
0.7590
0.7930
103,204
+0.01(+1.02%)
Oct 28, 2022
0.7832
0.7940
0.7600
0.7850
141,299
+0.01(+0.98%)
Oct 27, 2022
0.7770
0.7980
0.7470
0.7774
18,601
+0.05(+7.15%)
Oct 26, 2022
0.7200
0.7400
0.7200
0.7255
37,785
+0.01(+1.13%)
Oct 25, 2022
0.7000
0.7278
0.7000
0.7174
89,424
+0.02(+2.49%)
Oct 24, 2022
0.6998
0.7056
0.6865
0.7000
31,023
-0.02(-2.23%)
Oct 21, 2022
0.7124
0.7213
0.7056
0.7160
29,934
+0.02(+3.24%)
Oct 20, 2022
0.6800
0.7267
0.6800
0.6935
70,434
+0.02(+3.41%)
Oct 19, 2022
0.7217
0.7222
0.6706
0.6706
288,701
-0.05(-7.18%)
Oct 18, 2022
0.7505
0.7505
0.7177
0.7225
53,263
-0.01(-1.07%)
Oct 17, 2022
0.6650
0.7406
0.6650
0.7303
124,229
+0.03(+4.52%)
Oct 14, 2022
0.7986
0.8006
0.6987
0.6987
118,188
-0.08(-10.42%)
Oct 13, 2022
0.6809
0.8048
0.6809
0.7800
210,486
+0.07(+9.86%)
Oct 12, 2022
0.7088
0.7240
0.6844
0.7100
27,795
+0.03(+4.41%)
Oct 11, 2022
0.7100
0.7100
0.6800
0.6800
58,097
-0.05(-6.85%)
Oct 10, 2022
0.7000
0.7549
0.6900
0.7300
77,207
+0.01(+1.81%)
Oct 07, 2022
0.7185
0.7400
0.7106
0.7170
44,897
-0.02(-3.11%)
Oct 06, 2022
0.7200
0.7451
0.6901
0.7400
145,706
+0.03(+4.42%)
Oct 05, 2022
0.7652
0.7667
0.7000
0.7087
225,125
-0.02(-2.36%)
Oct 04, 2022
0.7045
0.7755
0.7045
0.7258
141,779
+0.01(+0.81%)
Oct 03, 2022
0.6800
0.7242
0.6654
0.7200
90,331
+0.08(+11.65%)
Sep 30, 2022
0.6064
0.6500
0.6000
0.6449
190,274
+0.04(+5.77%)
Sep 29, 2022
0.6610
0.6700
0.6048
0.6097
146,746
-0.07(-10.85%)
Sep 28, 2022
0.5994
0.7172
0.5926
0.6839
219,471
+0.11(+18.34%)
Sep 27, 2022
0.5450
0.6082
0.5450
0.5779
41,935
+0.02(+3.09%)
Sep 26, 2022
0.5355
0.5919
0.5355
0.5606
48,013
-0.01(-2.28%)
Sep 23, 2022
0.5914
0.6046
0.5669
0.5737
63,319
-0.03(-4.61%)
Sep 22, 2022
0.5936
0.6040
0.5783
0.6014
73,154
+0.01(+1.66%)
Sep 21, 2022
0.5789
0.6050
0.5550
0.5916
85,999
+0.04(+6.33%)
Sep 20, 2022
0.5290
0.5800
0.5290
0.5564
133,498
-0.02(-3.65%)
Sep 19, 2022
0.6510
0.6510
0.5600
0.5775
297,225
-0.04(-6.51%)
Sep 16, 2022
0.6364
0.6374
0.6100
0.6177
54,141
-0.03(-4.97%)
Sep 15, 2022
0.6520
0.6704
0.6500
0.6500
38,891
-0.00(-0.31%)
Sep 14, 2022
0.6600
0.6746
0.6500
0.6520
65,143
-0.01(-1.39%)
Sep 13, 2022
0.6994
0.6994
0.6503
0.6612
106,184
-0.03(-4.17%)
Sep 12, 2022
0.7100
0.7200
0.6900
0.6900
55,040
-0.02(-2.21%)
Sep 09, 2022
0.6676
0.7082
0.6659
0.7056
205,698
+0.04(+5.31%)
Sep 08, 2022
0.7179
0.7179
0.6602
0.6700
226,445
-0.04(-6.03%)
Sep 07, 2022
0.7370
0.7370
0.6984
0.7130
41,535
+0.01(+1.68%)
Sep 06, 2022
0.7410
0.7550
0.7000
0.7012
106,019
-0.03(-3.95%)
Sep 02, 2022
0.7189
0.7669
0.7153
0.7300
260,694
+0.00(+0.27%)
Sep 01, 2022
0.7544
0.7600
0.7112
0.7280
142,908
-0.02(-2.93%)
Aug 31, 2022
0.7668
0.7668
0.7300
0.7500
77,220
-0.01(-1.16%)
Aug 30, 2022
0.7647
0.7717
0.7300
0.7588
143,656
-0.01(-0.65%)
Aug 29, 2022
0.7729
0.7729
0.7500
0.7638
123,318
+0.00(+0.50%)
Aug 26, 2022
0.7800
0.7870
0.7600
0.7600
178,915
-0.03(-3.43%)
Aug 25, 2022
0.7827
0.8322
0.7677
0.7870
142,562
+0.02(+2.55%)
Aug 24, 2022
0.7890
0.8100
0.7300
0.7674
522,145
-0.09(-10.77%)
Aug 23, 2022
0.8450
0.9003
0.8130
0.8600
73,173
+0.03(+3.24%)
Aug 22, 2022
0.8700
0.8700
0.8028
0.8330
169,975
-0.04(-4.79%)
Aug 19, 2022
0.8600
0.8825
0.8200
0.8749
178,228
-0.00(-0.11%)
Aug 18, 2022
0.8950
0.8970
0.8600
0.8759
188,437
+0.01(+1.44%)
Aug 17, 2022
0.8999
0.8999
0.8628
0.8635
124,473
-0.03(-3.25%)
Aug 16, 2022
0.9750
0.9750
0.8800
0.8925
195,463
-0.03(-2.99%)
Aug 15, 2022
0.9650
0.9650
0.9052
0.9200
81,263
-0.01(-0.98%)
Aug 12, 2022
0.9746
0.9794
0.9170
0.9291
198,324
-0.04(-4.21%)
Aug 11, 2022
1.000
1.015
0.9200
0.9699
82,600
-0.03(-3.01%)
Aug 10, 2022
1.090
1.090
0.9971
1.000
58,908
-0.02(-1.96%)
Aug 09, 2022
1.020
1.030
0.9696
1.020
56,964
-0.03(-2.86%)
Aug 08, 2022
1.050
1.070
1.030
1.050
44,032
+0.01(+0.96%)
Aug 05, 2022
1.060
1.080
1.030
1.040
41,820
-0.04(-3.70%)
Aug 04, 2022
1.058
1.090
1.058
1.080
30,731
+0.01(+0.93%)
Aug 03, 2022
1.040
1.080
1.034
1.070
27,950
+0.03(+2.88%)
Aug 02, 2022
1.080
1.080
1.000
1.040
51,667
-0.03(-2.80%)
Aug 01, 2022
1.070
1.089
1.000
1.070
27,990
+0.00(+0.05%)
Jul 29, 2022
1.044
1.070
1.030
1.069
24,426
+0.04(+4.24%)
Jul 28, 2022
1.020
1.041
0.9800
1.026
54,648
+0.03(+2.60%)
Jul 27, 2022
1.004
1.014
0.9854
1.000
25,661
+0.02(+1.94%)
Jul 26, 2022
0.9800
1.023
0.9784
0.9810
54,209
-0.06(-5.67%)
Jul 25, 2022
1.030
1.050
1.000
1.040
17,885
-0.01(-0.95%)
Jul 22, 2022
1.130
1.130
1.050
1.050
21,379
-0.02(-1.87%)
Jul 21, 2022
1.111
1.150
1.060
1.070
128,122
-0.03(-2.73%)
Jul 20, 2022
1.150
1.150
1.080
1.100
100,895
-0.04(-3.51%)
Jul 19, 2022
1.050
1.150
1.045
1.140
73,080
+0.13(+12.87%)
Jul 18, 2022
0.9875
1.030
0.9875
1.010
62,929
+0.06(+5.89%)
Jul 15, 2022
0.9713
0.9800
0.9407
0.9538
77,250
+0.01(+0.93%)
Jul 14, 2022
0.8996
0.9500
0.8538
0.9450
125,597
+0.03(+3.00%)
Jul 13, 2022
0.9318
0.9318
0.8600
0.9175
82,530
-0.02(-2.29%)
Jul 12, 2022
0.8820
0.9500
0.8820
0.9390
74,110
+0.04(+4.00%)
Jul 11, 2022
0.9410
0.9410
0.8800
0.9029
17,432
+0.00(+0.07%)
Jul 08, 2022
0.9200
0.9200
0.8605
0.9023
73,252
+0.00(+0.37%)
Jul 07, 2022
0.8620
0.9044
0.8200
0.8990
75,232
+0.07(+8.71%)
Jul 06, 2022
0.8400
0.8496
0.7984
0.8270
78,231
+0.01(+1.08%)
Jul 05, 2022
0.7900
0.8210
0.7480
0.8182
281,027
+0.03(+3.57%)
Jul 01, 2022
0.7500
0.7900
0.7500
0.7900
76,114
+0.02(+2.60%)
Jun 30, 2022
0.8165
0.8165
0.7501
0.7700
226,378
-0.04(-5.43%)
Jun 29, 2022
0.8419
0.8751
0.7941
0.8142
283,418
-0.03(-3.76%)
Jun 28, 2022
0.9099
0.9099
0.8434
0.8460
141,495
-0.06(-6.46%)
Jun 27, 2022
0.9400
0.9648
0.8980
0.9044
80,131
-0.03(-3.54%)
Jun 24, 2022
0.9310
0.9800
0.9200
0.9376
61,719
+0.02(+1.91%)
Jun 23, 2022
0.9539
0.9722
0.9100
0.9200
165,425
-0.01(-1.03%)
Jun 22, 2022
0.9450
0.9699
0.9199
0.9296
80,865
-0.02(-1.63%)
Jun 21, 2022
0.9948
0.9961
0.9400
0.9450
133,106
-0.05(-4.80%)
Jun 17, 2022
0.9476
0.9954
0.9367
0.9926
142,187
+0.01(+0.77%)
Jun 16, 2022
1.060
1.060
0.9700
0.9850
259,245
-0.08(-7.42%)
Jun 15, 2022
1.030
1.100
1.030
1.064
44,164
+0.03(+3.30%)
Jun 14, 2022
1.069
1.080
1.030
1.030
130,953
+0.00(+0.00%)
Jun 13, 2022
1.069
1.110
1.020
1.030
212,797
-0.08(-7.21%)
Jun 10, 2022
1.120
1.120
1.100
1.110
48,811
-0.04(-3.48%)
Jun 09, 2022
1.200
1.200
1.124
1.150
283,349
-0.03(-2.67%)
Jun 08, 2022
1.189
1.250
1.170
1.181
133,318
+0.02(+1.85%)
Jun 07, 2022
1.100
1.210
1.100
1.160
111,352
+0.03(+3.11%)
Jun 06, 2022
1.186
1.186
1.120
1.125
76,444
-0.04(-3.85%)
Jun 03, 2022
1.210
1.220
1.150
1.170
68,961
-0.03(-2.50%)
Jun 02, 2022
1.100
1.210
1.100
1.200
121,806
+0.06(+5.26%)
Jun 01, 2022
1.170
1.190
1.110
1.140
43,975
-0.02(-1.72%)
May 31, 2022
1.200
1.200
1.130
1.160
96,783
+0.00(+0.00%)
May 27, 2022
1.135
1.160
1.130
1.160
163,354
+0.06(+5.45%)
May 26, 2022
1.059
1.155
1.059
1.100
109,678
+0.02(+1.85%)
May 25, 2022
1.097
1.100
1.060
1.080
33,446
+0.01(+0.93%)
May 24, 2022
1.050
1.110
1.050
1.070
62,880
-0.03(-2.73%)
May 23, 2022
1.000
1.140
1.000
1.100
49,209
+0.00(+0.00%)
May 20, 2022
1.130
1.150
1.080
1.100
52,457
-0.02(-1.79%)
May 19, 2022
1.080
1.160
1.046
1.120
133,181
+0.08(+7.18%)
May 18, 2022
1.074
1.080
1.035
1.045
88,048
-0.05(-4.13%)
May 17, 2022
1.030
1.090
1.030
1.090
72,547
+0.02(+1.40%)
May 16, 2022
1.078
1.090
1.050
1.075
53,472
-0.02(-1.38%)
May 13, 2022
1.050
1.114
1.050
1.090
185,853
+0.08(+7.92%)
May 12, 2022
1.040
1.070
0.9900
1.010
144,364
+0.00(+0.00%)
May 11, 2022
1.000
1.120
1.000
1.010
123,623
+0.01(+1.18%)
May 10, 2022
1.040
1.060
0.9897
0.9982
173,936
-0.05(-4.93%)
May 09, 2022
1.110
1.120
1.030
1.050
123,661
-0.08(-7.08%)
May 06, 2022
1.090
1.160
1.080
1.130
116,842
-0.01(-0.88%)
May 05, 2022
1.160
1.190
1.095
1.140
79,188
-0.02(-1.72%)
May 04, 2022
1.360
1.360
1.130
1.160
247,844
-0.05(-4.13%)
May 03, 2022
1.180
1.240
1.100
1.210
289,892
+0.17(+16.35%)
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.