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
Global Gaming Technologies Corp
(OP:
BLKCF
)
0.0001
UNCHANGED
Last Price
Updated: 2:42 PM EST, Feb 8, 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 30, 2021
0.0334
0.0400
0.0301
0.0380
330,300
+0.00(+11.76%)
Apr 29, 2021
0.0360
0.0374
0.0330
0.0340
63,966
-0.00(-5.29%)
Apr 28, 2021
0.0322
0.0388
0.0322
0.0359
61,529
-0.00(-3.49%)
Apr 27, 2021
0.0418
0.0418
0.0322
0.0372
158,048
-0.00(-9.05%)
Apr 26, 2021
0.0418
0.0418
0.0350
0.0409
92,647
+0.01(+14.57%)
Apr 23, 2021
0.0389
0.0418
0.0357
0.0357
31,300
+0.00(+0.00%)
Apr 22, 2021
0.0356
0.0418
0.0320
0.0357
220,010
-0.00(-10.75%)
Apr 21, 2021
0.0375
0.0400
0.0356
0.0400
27,004
+0.00(+6.67%)
Apr 20, 2021
0.0315
0.0418
0.0314
0.0375
56,256
-0.00(-10.29%)
Apr 19, 2021
0.0418
0.0418
0.0290
0.0418
134,995
+0.00(+4.50%)
Apr 16, 2021
0.0400
0.0420
0.0300
0.0400
40,800
-0.00(-0.74%)
Apr 15, 2021
0.0324
0.0440
0.0324
0.0403
163,870
+0.00(+11.94%)
Apr 14, 2021
0.0306
0.0440
0.0306
0.0360
79,432
-0.00(-7.46%)
Apr 13, 2021
0.0449
0.0469
0.0333
0.0389
127,286
+0.00(+1.04%)
Apr 12, 2021
0.0371
0.0450
0.0360
0.0385
47,720
-0.01(-14.06%)
Apr 09, 2021
0.0415
0.0450
0.0380
0.0448
15,300
+0.00(+0.00%)
Apr 08, 2021
0.0449
0.0450
0.0360
0.0448
203,461
-0.00(-0.22%)
Apr 07, 2021
0.0415
0.0450
0.0385
0.0449
12,404
+0.00(+0.22%)
Apr 06, 2021
0.0449
0.0449
0.0374
0.0448
90,180
+0.00(+12.00%)
Apr 05, 2021
0.0452
0.0452
0.0360
0.0400
74,022
-0.00(-10.31%)
Apr 01, 2021
0.0410
0.0452
0.0400
0.0446
181,000
-0.00(-0.22%)
Mar 31, 2021
0.0428
0.0458
0.0382
0.0447
55,847
+0.00(+10.64%)
Mar 30, 2021
0.0471
0.0471
0.0350
0.0404
86,352
-0.00(-3.81%)
Mar 29, 2021
0.0452
0.0452
0.0380
0.0420
218,782
-0.00(-6.67%)
Mar 26, 2021
0.0415
0.0450
0.0362
0.0450
144,800
+0.00(+2.27%)
Mar 25, 2021
0.0471
0.0471
0.0362
0.0440
193,735
-0.00(-2.00%)
Mar 24, 2021
0.0380
0.0449
0.0350
0.0449
353,808
+0.01(+24.72%)
Mar 23, 2021
0.0473
0.0473
0.0360
0.0360
73,676
+0.00(+0.00%)
Mar 22, 2021
0.0430
0.0478
0.0350
0.0360
240,340
-0.01(-14.29%)
Mar 19, 2021
0.0425
0.0450
0.0400
0.0420
86,600
+0.00(+0.00%)
Mar 18, 2021
0.0400
0.0450
0.0375
0.0420
423,634
+0.00(+5.00%)
Mar 17, 2021
0.0410
0.0448
0.0360
0.0400
192,080
-0.00(-3.61%)
Mar 16, 2021
0.0414
0.0450
0.0401
0.0415
95,058
+0.00(+3.49%)
Mar 15, 2021
0.0450
0.0450
0.0400
0.0401
228,782
-0.00(-9.89%)
Mar 12, 2021
0.0400
0.0450
0.0400
0.0445
103,000
+0.00(+3.49%)
Mar 11, 2021
0.0410
0.0450
0.0400
0.0430
94,846
+0.00(+2.38%)
Mar 10, 2021
0.0410
0.0468
0.0410
0.0420
251,367
-0.01(-12.50%)
Mar 09, 2021
0.0420
0.0480
0.0401
0.0480
293,970
+0.00(+9.09%)
Mar 08, 2021
0.0500
0.0500
0.0420
0.0440
54,846
-0.00(-8.14%)
Mar 05, 2021
0.0480
0.0480
0.0401
0.0479
121,800
-0.00(-3.43%)
Mar 04, 2021
0.0450
0.0500
0.0400
0.0496
381,608
+0.00(+9.98%)
Mar 03, 2021
0.0510
0.0510
0.0451
0.0451
173,980
-0.01(-10.69%)
Mar 02, 2021
0.0474
0.0548
0.0455
0.0505
360,569
+0.00(+3.06%)
Mar 01, 2021
0.0480
0.0500
0.0450
0.0490
37,860
+0.00(+2.30%)
Feb 26, 2021
0.0460
0.0500
0.0400
0.0479
212,600
-0.00(-2.24%)
Feb 25, 2021
0.0500
0.0548
0.0460
0.0490
235,969
-0.00(-7.37%)
Feb 24, 2021
0.0548
0.0548
0.0450
0.0529
280,881
+0.00(+6.01%)
Feb 23, 2021
0.0500
0.0550
0.0480
0.0499
359,594
-0.00(-7.25%)
Feb 22, 2021
0.0590
0.0600
0.0500
0.0538
511,422
-0.00(-5.61%)
Feb 19, 2021
0.0500
0.0595
0.0460
0.0570
812,500
+0.01(+20.25%)
Feb 18, 2021
0.0584
0.0584
0.0465
0.0474
335,124
-0.00(-1.66%)
Feb 17, 2021
0.0489
0.0500
0.0467
0.0482
510,730
+0.00(+1.47%)
Feb 16, 2021
0.0470
0.0500
0.0459
0.0475
716,500
+0.00(+1.06%)
Feb 12, 2021
0.0488
0.0500
0.0450
0.0470
605,500
-0.00(-2.08%)
Feb 11, 2021
0.0499
0.0499
0.0450
0.0480
425,284
-0.00(-3.81%)
Feb 10, 2021
0.0465
0.0500
0.0440
0.0499
511,670
+0.00(+3.96%)
Feb 09, 2021
0.0460
0.0500
0.0430
0.0480
421,552
+0.00(+5.49%)
Feb 08, 2021
0.0445
0.0500
0.0415
0.0455
708,256
+0.00(+7.57%)
Feb 05, 2021
0.0448
0.0448
0.0400
0.0423
259,500
+0.00(+0.48%)
Feb 04, 2021
0.0323
0.0445
0.0323
0.0421
245,758
-0.00(-2.09%)
Feb 03, 2021
0.0410
0.0500
0.0350
0.0430
1,649,725
-0.01(-12.07%)
Feb 02, 2021
0.0410
0.0500
0.0410
0.0489
132,111
-0.00(-2.20%)
Feb 01, 2021
0.0525
0.0560
0.0410
0.0500
1,111,414
-0.00(-3.66%)
Jan 29, 2021
0.0475
0.0564
0.0455
0.0519
502,700
+0.00(+1.76%)
Jan 28, 2021
0.0500
0.0590
0.0470
0.0510
910,068
-0.00(-7.27%)
Jan 27, 2021
0.0600
0.0600
0.0510
0.0550
169,072
-0.00(-6.78%)
Jan 26, 2021
0.0600
0.0600
0.0500
0.0590
222,484
-0.00(-1.67%)
Jan 25, 2021
0.0500
0.0600
0.0500
0.0600
482,857
+0.00(+6.19%)
Jan 22, 2021
0.0568
0.0568
0.0457
0.0565
570,400
+0.00(+4.63%)
Jan 21, 2021
0.0520
0.0639
0.0520
0.0540
453,208
-0.01(-12.90%)
Jan 20, 2021
0.0655
0.0700
0.0510
0.0620
1,197,399
-0.01(-7.60%)
Jan 19, 2021
0.0650
0.0700
0.0600
0.0671
594,067
+0.00(+2.44%)
Jan 15, 2021
0.0640
0.0700
0.0600
0.0655
709,600
-0.00(-3.68%)
Jan 14, 2021
0.0540
0.0690
0.0540
0.0680
961,909
+0.01(+16.24%)
Jan 13, 2021
0.0670
0.0670
0.0520
0.0585
640,393
-0.00(-4.10%)
Jan 12, 2021
0.0560
0.0700
0.0480
0.0610
642,150
+0.00(+1.67%)
Jan 11, 2021
0.0650
0.0650
0.0443
0.0600
811,614
-0.00(-0.83%)
Jan 08, 2021
0.0650
0.0700
0.0600
0.0605
1,310,500
+0.01(+10.00%)
Jan 07, 2021
0.0400
0.0690
0.0400
0.0550
1,208,131
+0.01(+30.95%)
Jan 06, 2021
0.0450
0.0520
0.0400
0.0420
978,758
-0.00(-6.46%)
Jan 05, 2021
0.0491
0.0550
0.0300
0.0449
1,423,826
-0.01(-10.20%)
Jan 04, 2021
0.0695
0.0695
0.0450
0.0500
1,088,814
-0.02(-27.54%)
Dec 31, 2020
0.0690
0.0690
0.0690
596,600
+0.00(+0.00%)
Dec 30, 2020
0.0540
0.0700
0.0540
0.0690
596,600
+0.00(+0.00%)
Dec 29, 2020
0.0680
0.0691
0.0550
0.0690
1,504,361
+0.00(+2.99%)
Dec 28, 2020
0.0580
0.0690
0.0580
0.0670
882,095
+0.01(+11.67%)
Dec 24, 2020
0.0488
0.0640
0.0480
0.0600
1,100,800
+0.01(+26.32%)
Dec 23, 2020
0.0535
0.0700
0.0381
0.0475
4,303,293
+0.01(+15.85%)
Dec 22, 2020
0.0324
0.0500
0.0250
0.0410
4,309,827
+0.01(+38.98%)
Dec 21, 2020
0.0298
0.0298
0.0221
0.0295
606,644
+0.01(+26.07%)
Dec 18, 2020
0.0290
0.0290
0.0171
0.0234
529,300
+0.00(+17.00%)
Dec 17, 2020
0.0200
0.0290
0.0121
0.0200
1,268,915
-0.00(-13.04%)
Dec 16, 2020
0.0200
0.0250
0.0200
0.0230
230,878
+0.00(+6.48%)
Dec 15, 2020
0.0200
0.0229
0.0200
0.0216
174,611
+0.00(+2.86%)
Dec 14, 2020
0.0200
0.0230
0.0200
0.0210
53,407
+0.00(+0.00%)
Dec 11, 2020
0.0200
0.0230
0.0200
0.0210
144,500
-0.00(-8.70%)
Dec 10, 2020
0.0200
0.0270
0.0200
0.0230
587,976
-0.00(-9.45%)
Dec 09, 2020
0.0250
0.0260
0.0100
0.0254
243,066
+0.00(+9.01%)
Dec 08, 2020
0.0220
0.0239
0.0200
0.0233
177,140
+0.00(+5.91%)
Dec 07, 2020
0.0220
0.0240
0.0200
0.0220
383,438
-0.00(-3.93%)
Dec 04, 2020
0.0195
0.0240
0.0180
0.0229
196,200
+0.00(+23.78%)
Dec 03, 2020
0.0195
0.0203
0.0151
0.0185
173,663
+0.00(+8.82%)
Dec 02, 2020
0.0160
0.0200
0.0160
0.0170
181,940
-0.00(-8.11%)
Dec 01, 2020
0.0200
0.0200
0.0160
0.0185
331,143
-0.00(-7.50%)
Nov 30, 2020
0.0200
0.0200
0.0150
0.0200
357,518
+0.00(+25.00%)
Nov 27, 2020
0.0120
0.0200
0.0101
0.0160
395,100
-0.00(-11.11%)
Nov 25, 2020
0.0160
0.0200
0.0150
0.0180
150,600
+0.00(+11.11%)
Nov 24, 2020
0.0180
0.0180
0.0150
0.0162
77,685
-0.00(-4.71%)
Nov 23, 2020
0.0180
0.0200
0.0150
0.0170
92,436
-0.00(-5.56%)
Nov 20, 2020
0.0160
0.0200
0.0152
0.0180
228,900
+0.00(+0.00%)
Nov 19, 2020
0.0183
0.0200
0.0160
0.0180
89,465
+0.00(+11.11%)
Nov 18, 2020
0.0175
0.0200
0.0130
0.0162
685,619
-0.00(-4.71%)
Nov 17, 2020
0.0130
0.0181
0.0130
0.0170
223,127
+0.00(+30.77%)
Nov 16, 2020
0.0100
0.0170
0.0100
0.0130
628,344
+0.00(+0.00%)
Nov 13, 2020
0.0142
0.0146
0.0100
0.0130
172,900
-0.00(-3.70%)
Nov 12, 2020
0.0100
0.0149
0.0100
0.0135
252,008
+0.00(+35.00%)
Nov 11, 2020
0.0123
0.0145
0.0100
0.0100
93,237
-0.00(-9.09%)
Nov 10, 2020
0.0098
0.0150
0.0098
0.0110
31,975
+0.00(+10.00%)
Nov 09, 2020
0.0123
0.0149
0.0095
0.0100
301,050
-0.00(-23.08%)
Nov 06, 2020
0.0112
0.0140
0.0091
0.0130
195,800
+0.00(+12.07%)
Nov 05, 2020
0.0089
0.0130
0.0089
0.0116
85,177
+0.00(+9.43%)
Nov 04, 2020
0.0091
0.0125
0.0031
0.0106
152,397
+0.00(+6.00%)
Nov 03, 2020
0.0110
0.0149
0.0090
0.0100
743,418
-0.00(-22.48%)
Nov 02, 2020
0.0120
0.0130
0.0110
0.0129
162,856
-0.00(-4.44%)
Oct 30, 2020
0.0120
0.0149
0.0118
0.0135
311,300
+0.00(+16.38%)
Oct 29, 2020
0.0102
0.0116
0.0090
0.0116
76,041
+0.00(+14.85%)
Oct 28, 2020
0.0130
0.0170
0.0083
0.0101
496,633
-0.00(-32.67%)
Oct 27, 2020
0.0138
0.0160
0.0130
0.0150
498,375
+0.00(+16.28%)
Oct 26, 2020
0.0083
0.0129
0.0083
0.0129
67,473
+0.00(+38.71%)
Oct 23, 2020
0.0090
0.0100
0.0085
0.0093
436,500
-0.00(-1.06%)
Oct 22, 2020
0.0149
0.0149
0.0082
0.0094
361,969
-0.00(-21.67%)
Oct 21, 2020
0.0110
0.0120
0.0070
0.0120
344,566
+0.00(+12.15%)
Oct 20, 2020
0.0120
0.0130
0.0070
0.0107
42,024
-0.00(-18.94%)
Oct 19, 2020
0.0125
0.0150
0.0110
0.0132
39,060
+0.00(+20.00%)
Oct 16, 2020
0.0110
0.0125
0.0110
0.0110
243,800
-0.00(-8.33%)
Oct 15, 2020
0.0118
0.0120
0.0088
0.0120
48,139
+0.00(+2.56%)
Oct 14, 2020
0.0079
0.0118
0.0079
0.0117
79,207
+0.00(+17.00%)
Oct 13, 2020
0.0110
0.0110
0.0068
0.0100
197,495
-0.00(-9.09%)
Oct 12, 2020
0.0120
0.0120
0.0100
0.0110
139,178
+0.00(+13.40%)
Oct 09, 2020
0.0086
0.0099
0.0072
0.0097
112,700
+0.00(+7.78%)
Oct 08, 2020
0.0067
0.0099
0.0067
0.0090
9,877
+0.00(+0.00%)
Oct 07, 2020
0.0099
0.0099
0.0062
0.0090
41,801
-0.00(-9.09%)
Oct 06, 2020
0.0099
0.0099
0.0038
0.0099
306,550
+0.00(+8.79%)
Oct 05, 2020
0.0091
0.0100
0.0081
0.0091
102,730
-0.00(-8.08%)
Oct 02, 2020
0.0120
0.0120
0.0091
0.0099
186,300
+0.00(+10.00%)
Oct 01, 2020
0.0081
0.0120
0.0067
0.0090
1,071,405
-0.00(-10.89%)
Sep 30, 2020
0.0102
0.0120
0.0081
0.0101
29,589
-0.00(-5.61%)
Sep 29, 2020
0.0075
0.0120
0.0074
0.0107
54,590
+0.00(+7.00%)
Sep 28, 2020
0.0125
0.0125
0.0074
0.0100
78,371
-0.00(-19.35%)
Sep 25, 2020
0.0099
0.0125
0.0074
0.0124
211,700
+0.00(+7.83%)
Sep 24, 2020
0.0116
0.0116
0.0097
0.0115
180,643
-0.00(-1.71%)
Sep 23, 2020
0.0120
0.0134
0.0090
0.0117
185,340
-0.00(-7.87%)
Sep 22, 2020
0.0127
0.0127
0.0120
0.0127
23,105
-0.00(-5.22%)
Sep 21, 2020
0.0150
0.0150
0.0100
0.0134
431,517
+0.00(+0.00%)
Sep 18, 2020
0.0135
0.0148
0.0134
0.0134
20,900
-0.00(-9.46%)
Sep 17, 2020
0.0138
0.0150
0.0135
0.0148
66,649
+0.00(+9.63%)
Sep 16, 2020
0.0130
0.0140
0.0075
0.0135
142,081
-0.00(-6.90%)
Sep 15, 2020
0.0130
0.0150
0.0100
0.0145
63,715
+0.00(+0.00%)
Sep 14, 2020
0.0120
0.0160
0.0120
0.0145
138,736
-0.00(-3.33%)
Sep 11, 2020
0.0150
0.0150
0.0110
0.0150
44,000
+0.00(+0.00%)
Sep 10, 2020
0.0107
0.0150
0.0100
0.0150
112,531
+0.00(+26.05%)
Sep 09, 2020
0.0150
0.0170
0.0107
0.0119
171,550
-0.01(-30.00%)
Sep 08, 2020
0.0170
0.0170
0.0135
0.0170
77,604
+0.00(+24.09%)
Sep 04, 2020
0.0143
0.0170
0.0107
0.0137
179,800
+0.00(+14.17%)
Sep 03, 2020
0.0093
0.0145
0.0093
0.0120
437,988
-0.00(-18.37%)
Sep 02, 2020
0.0150
0.0154
0.0108
0.0147
573,220
+0.00(+2.80%)
Sep 01, 2020
0.0140
0.0160
0.0100
0.0143
256,526
+0.00(+2.14%)
Aug 31, 2020
0.0160
0.0160
0.0140
0.0140
50,837
+0.00(+0.00%)
Aug 28, 2020
0.0160
0.0170
0.0140
0.0140
118,600
-0.00(-12.50%)
Aug 27, 2020
0.0169
0.0172
0.0160
0.0160
116,953
-0.00(-3.03%)
Aug 26, 2020
0.0165
0.0169
0.0165
0.0165
25,358
-0.00(-2.37%)
Aug 25, 2020
0.0188
0.0188
0.0165
0.0169
106,454
+0.00(+0.60%)
Aug 24, 2020
0.0160
0.0187
0.0160
0.0168
202,834
+0.00(+0.00%)
Aug 21, 2020
0.0170
0.0200
0.0160
0.0168
120,200
-0.00(-1.18%)
Aug 20, 2020
0.0200
0.0200
0.0170
0.0170
47,721
-0.00(-2.30%)
Aug 19, 2020
0.0199
0.0200
0.0172
0.0174
60,523
+0.00(+1.16%)
Aug 18, 2020
0.0170
0.0200
0.0170
0.0172
31,818
+0.00(+1.18%)
Aug 17, 2020
0.0179
0.0187
0.0170
0.0170
78,262
-0.00(-9.09%)
Aug 14, 2020
0.0177
0.0194
0.0177
0.0187
103,800
+0.00(+1.08%)
Aug 13, 2020
0.0169
0.0185
0.0169
0.0185
67,342
+0.00(+4.52%)
Aug 12, 2020
0.0170
0.0185
0.0170
0.0177
49,210
-0.00(-4.32%)
Aug 11, 2020
0.0170
0.0200
0.0170
0.0185
206,023
+0.00(+0.54%)
Aug 10, 2020
0.0201
0.0220
0.0165
0.0184
358,500
+0.00(+3.95%)
Aug 07, 2020
0.0200
0.0224
0.0169
0.0177
954,900
-0.00(-9.69%)
Aug 06, 2020
0.0167
0.0238
0.0167
0.0196
463,632
+0.00(+12.00%)
Aug 05, 2020
0.0175
0.0187
0.0174
0.0175
137,800
+0.00(+0.57%)
Aug 04, 2020
0.0168
0.0185
0.0165
0.0174
140,840
+0.00(+3.57%)
Aug 03, 2020
0.0181
0.0181
0.0160
0.0168
64,807
+0.00(+0.00%)
Jul 31, 2020
0.0184
0.0184
0.0165
0.0168
480,600
-0.00(-9.19%)
Jul 30, 2020
0.0220
0.0220
0.0182
0.0185
100,644
+0.00(+0.00%)
Jul 29, 2020
0.0181
0.0240
0.0181
0.0185
159,579
+0.00(+2.21%)
Jul 28, 2020
0.0200
0.0200
0.0181
0.0181
58,270
-0.00(-9.50%)
Jul 27, 2020
0.0239
0.0240
0.0199
0.0200
383,642
-0.00(-16.67%)
Jul 24, 2020
0.0250
0.0290
0.0183
0.0240
105,300
+0.00(+0.84%)
Jul 23, 2020
0.0226
0.0239
0.0205
0.0238
111,990
+0.00(+9.17%)
Jul 22, 2020
0.0212
0.0231
0.0180
0.0218
160,826
+0.00(+2.35%)
Jul 21, 2020
0.0200
0.0230
0.0190
0.0213
288,833
+0.00(+6.50%)
Jul 20, 2020
0.0171
0.0200
0.0160
0.0200
148,469
+0.00(+0.00%)
Jul 17, 2020
0.0163
0.0200
0.0160
0.0200
141,500
+0.00(+22.70%)
Jul 16, 2020
0.0201
0.0230
0.0162
0.0163
30,171
-0.00(-13.76%)
Jul 15, 2020
0.0274
0.0274
0.0160
0.0189
401,477
+0.00(+20.38%)
Jul 14, 2020
0.0167
0.0178
0.0127
0.0157
207,867
-0.00(-6.55%)
Jul 13, 2020
0.0155
0.0185
0.0155
0.0168
82,849
-0.00(-6.15%)
Jul 10, 2020
0.0195
0.0195
0.0151
0.0179
33,600
-0.00(-8.21%)
Jul 09, 2020
0.0197
0.0197
0.0140
0.0195
135,938
-0.00(-2.01%)
Jul 08, 2020
0.0170
0.0199
0.0146
0.0199
76,074
+0.00(+17.06%)
Jul 07, 2020
0.0141
0.0170
0.0141
0.0170
44,743
+0.00(+19.72%)
Jul 06, 2020
0.0133
0.0169
0.0133
0.0142
72,296
-0.00(-6.58%)
Jul 02, 2020
0.0127
0.0173
0.0127
0.0152
133,400
+0.00(+1.33%)
Jul 01, 2020
0.0126
0.0173
0.0126
0.0150
124,426
+0.00(+0.00%)
Jun 30, 2020
0.0170
0.0177
0.0133
0.0150
67,773
-0.00(-10.71%)
Jun 29, 2020
0.0169
0.0178
0.0168
0.0168
117,056
-0.00(-2.89%)
Jun 26, 2020
0.0167
0.0179
0.0167
0.0173
213,200
+0.00(+2.98%)
Jun 25, 2020
0.0150
0.0169
0.0132
0.0168
103,239
+0.00(+12.00%)
Jun 24, 2020
0.0149
0.0170
0.0128
0.0150
60,196
-0.00(-6.25%)
Jun 23, 2020
0.0125
0.0180
0.0125
0.0160
309,748
+0.00(+0.00%)
Jun 22, 2020
0.0223
0.0223
0.0141
0.0160
158,478
+0.00(+5.96%)
Jun 19, 2020
0.0120
0.0200
0.0120
0.0151
92,700
+0.00(+5.59%)
Jun 18, 2020
0.0150
0.0180
0.0143
0.0143
103,888
-0.00(-10.62%)
Jun 17, 2020
0.0190
0.0190
0.0130
0.0160
34,101
+0.00(+6.67%)
Jun 16, 2020
0.0120
0.0196
0.0120
0.0150
27,756
-0.00(-18.48%)
Jun 15, 2020
0.0139
0.0200
0.0139
0.0184
75,803
-0.00(-3.16%)
Jun 12, 2020
0.0150
0.0253
0.0120
0.0190
235,100
+0.00(+35.71%)
Jun 11, 2020
0.0110
0.0145
0.0110
0.0140
101,174
+0.00(+16.67%)
Jun 10, 2020
0.0121
0.0200
0.0110
0.0120
154,387
-0.00(-6.98%)
Jun 09, 2020
0.0120
0.0130
0.0120
0.0129
76,469
-0.00(-5.15%)
Jun 08, 2020
0.0175
0.0200
0.0101
0.0136
304,523
-0.00(-15.00%)
Jun 05, 2020
0.0145
0.0188
0.0124
0.0160
209,400
+0.00(+0.63%)
Jun 04, 2020
0.0140
0.0200
0.0140
0.0159
806,061
+0.00(+44.55%)
Jun 03, 2020
0.0100
0.0139
0.0100
0.0110
68,981
+0.00(+10.00%)
Jun 02, 2020
0.0130
0.0130
0.0100
0.0100
196,398
-0.00(-5.66%)
Jun 01, 2020
0.0100
0.0132
0.0100
0.0106
335,007
+0.00(+6.00%)
May 29, 2020
0.0135
0.0147
0.0100
0.0100
6,900
-0.00(-27.54%)
May 28, 2020
0.0140
0.0150
0.0100
0.0138
22,565
-0.00(-1.43%)
May 27, 2020
0.0100
0.0150
0.0100
0.0140
32,430
-0.00(-6.04%)
May 26, 2020
0.0140
0.0163
0.0100
0.0149
100,823
-0.00(-0.67%)
May 22, 2020
0.0131
0.0159
0.0131
0.0150
172,600
+0.00(+0.67%)
May 21, 2020
0.0100
0.0156
0.0100
0.0149
68,645
-0.00(-5.10%)
May 20, 2020
0.0137
0.0164
0.0137
0.0157
225,860
+0.00(+12.14%)
May 19, 2020
0.0126
0.0167
0.0126
0.0140
61,000
+0.00(+7.69%)
May 18, 2020
0.0100
0.0171
0.0100
0.0130
100,145
-0.00(-3.70%)
May 15, 2020
0.0152
0.0163
0.0131
0.0135
313,800
-0.00(-8.78%)
May 14, 2020
0.0100
0.0167
0.0100
0.0148
138,795
-0.00(-6.33%)
May 13, 2020
0.0145
0.0160
0.0137
0.0158
422,844
+0.00(+14.49%)
May 12, 2020
0.0150
0.0160
0.0130
0.0138
261,318
-0.00(-8.00%)
May 11, 2020
0.0185
0.0185
0.0148
0.0150
234,321
-0.00(-6.25%)
May 08, 2020
0.0141
0.0160
0.0140
0.0160
251,000
+0.00(+10.34%)
May 07, 2020
0.0146
0.0159
0.0140
0.0145
42,200
-0.00(-8.81%)
May 06, 2020
0.0150
0.0160
0.0100
0.0159
112,552
-0.00(-0.62%)
May 05, 2020
0.0140
0.0165
0.0126
0.0160
403,540
+0.00(+6.67%)
May 04, 2020
0.0180
0.0180
0.0100
0.0150
210,096
+0.00(+25.00%)
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.