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
Ferroglobe Plc Os
(NQ:
GSM
)
5.770
-0.200 (-3.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
4.198
4.228
4.039
4.089
954,813
-0.19(-4.43%)
Apr 29, 2021
4.418
4.418
4.189
4.278
1,334,484
-0.06(-1.38%)
Apr 28, 2021
4.368
4.448
4.258
4.338
1,319,037
-0.03(-0.68%)
Apr 27, 2021
4.308
4.677
4.308
4.368
4,087,703
+0.09(+2.10%)
Apr 26, 2021
4.149
4.318
4.029
4.278
2,665,947
+0.12(+2.88%)
Apr 23, 2021
3.660
4.378
3.660
4.159
8,147,298
+0.55(+15.19%)
Apr 22, 2021
3.750
3.770
3.530
3.610
1,435,105
-0.11(-2.95%)
Apr 21, 2021
3.291
3.800
3.281
3.720
1,976,054
+0.37(+11.01%)
Apr 20, 2021
3.411
3.441
3.231
3.351
696,192
-0.06(-1.75%)
Apr 19, 2021
3.381
3.560
3.301
3.411
768,285
-0.01(-0.29%)
Apr 16, 2021
3.530
3.550
3.391
3.421
617,389
-0.05(-1.44%)
Apr 15, 2021
3.341
3.530
3.331
3.470
716,327
+0.10(+2.96%)
Apr 14, 2021
3.261
3.470
3.211
3.371
1,075,445
+0.14(+4.32%)
Apr 13, 2021
3.181
3.301
3.161
3.231
1,097,708
+0.02(+0.62%)
Apr 12, 2021
3.630
3.640
3.101
3.211
2,339,884
-0.45(-12.26%)
Apr 09, 2021
3.630
3.750
3.600
3.660
480,314
-0.06(-1.61%)
Apr 08, 2021
3.650
3.730
3.540
3.720
799,983
+0.05(+1.36%)
Apr 07, 2021
3.660
3.710
3.600
3.670
404,595
+0.00(+0.00%)
Apr 06, 2021
3.660
3.750
3.600
3.670
806,087
-0.02(-0.54%)
Apr 05, 2021
3.989
3.989
3.570
3.690
1,316,517
-0.20(-5.13%)
Apr 01, 2021
3.939
4.084
3.800
3.889
1,487,771
+0.12(+3.17%)
Mar 31, 2021
3.839
4.139
3.770
3.770
2,795,833
-0.01(-0.26%)
Mar 30, 2021
3.700
3.849
3.470
3.780
1,173,146
+0.08(+2.16%)
Mar 29, 2021
3.979
4.039
3.680
3.700
1,770,281
-0.12(-3.13%)
Mar 26, 2021
3.680
3.989
3.660
3.820
2,442,484
+0.11(+2.96%)
Mar 25, 2021
3.211
3.740
3.151
3.710
2,648,300
+0.44(+13.41%)
Mar 24, 2021
3.271
3.560
3.251
3.271
1,225,246
+0.00(+0.00%)
Mar 23, 2021
3.580
3.630
3.201
3.271
1,362,493
-0.34(-9.39%)
Mar 22, 2021
3.540
3.670
3.391
3.610
1,210,350
+0.07(+1.97%)
Mar 19, 2021
3.610
3.825
3.490
3.540
1,681,602
-0.07(-1.93%)
Mar 18, 2021
3.640
3.929
3.550
3.610
1,443,694
-0.03(-0.82%)
Mar 17, 2021
3.550
3.680
3.371
3.640
762,069
+0.06(+1.67%)
Mar 16, 2021
3.600
3.710
3.480
3.580
753,596
-0.07(-1.91%)
Mar 15, 2021
3.650
3.770
3.580
3.650
674,113
+0.01(+0.27%)
Mar 12, 2021
3.470
3.665
3.411
3.640
1,090,384
+0.17(+4.88%)
Mar 11, 2021
3.381
3.550
3.358
3.470
1,281,604
+0.14(+4.19%)
Mar 10, 2021
3.411
3.535
3.251
3.331
1,416,921
-0.05(-1.47%)
Mar 09, 2021
3.371
3.451
3.121
3.381
1,523,523
+0.12(+3.67%)
Mar 08, 2021
3.131
3.311
3.092
3.261
1,653,239
+0.08(+2.51%)
Mar 05, 2021
2.992
3.211
2.782
3.181
2,253,467
+0.20(+6.69%)
Mar 04, 2021
3.022
3.131
2.673
2.982
3,442,143
-0.03(-0.99%)
Mar 03, 2021
3.401
3.401
3.012
3.012
3,796,973
-0.32(-9.58%)
Mar 02, 2021
3.600
3.839
3.261
3.331
4,021,107
-0.64(-16.08%)
Mar 01, 2021
3.999
4.009
3.640
3.969
1,735,510
+0.24(+6.42%)
Feb 26, 2021
3.959
3.970
3.540
3.730
1,949,635
-0.23(-5.79%)
Feb 25, 2021
3.949
4.019
3.710
3.959
3,433,821
+0.16(+4.20%)
Feb 24, 2021
3.590
4.049
3.500
3.800
3,470,811
+0.26(+7.32%)
Feb 23, 2021
3.311
3.540
3.032
3.540
2,250,572
-0.03(-0.84%)
Feb 22, 2021
3.291
3.740
3.221
3.570
3,218,405
+0.27(+8.16%)
Feb 19, 2021
3.131
3.391
3.052
3.301
1,794,310
+0.14(+4.42%)
Feb 18, 2021
3.201
3.241
3.042
3.161
1,374,652
-0.07(-2.16%)
Feb 17, 2021
3.321
3.401
3.161
3.231
1,102,712
-0.09(-2.70%)
Feb 16, 2021
3.311
3.341
3.121
3.321
2,020,965
+0.09(+2.78%)
Feb 12, 2021
3.042
3.271
2.902
3.231
1,771,749
+0.23(+7.64%)
Feb 11, 2021
3.181
3.191
2.922
3.002
2,209,998
-0.14(-4.44%)
Feb 10, 2021
3.441
3.441
3.012
3.141
2,081,506
-0.17(-5.12%)
Feb 09, 2021
3.241
3.441
3.141
3.311
2,141,966
+0.08(+2.47%)
Feb 08, 2021
3.441
3.441
3.161
3.231
3,013,356
-0.09(-2.70%)
Feb 05, 2021
3.111
3.321
3.022
3.321
4,858,998
+0.17(+5.38%)
Feb 04, 2021
3.121
3.221
2.922
3.151
2,644,198
-0.01(-0.32%)
Feb 03, 2021
3.171
3.381
2.872
3.161
7,090,282
-0.16(-4.81%)
Feb 02, 2021
3.431
4.478
2.992
3.321
30,753,188
+0.57(+20.65%)
Feb 01, 2021
2.044
3.171
2.014
2.752
30,646,654
+0.99(+55.93%)
Jan 29, 2021
1.885
1.906
1.715
1.765
939,070
-0.10(-5.35%)
Jan 28, 2021
1.975
1.995
1.825
1.865
931,930
-0.07(-3.61%)
Jan 27, 2021
1.915
2.064
1.835
1.935
1,603,415
-0.06(-3.00%)
Jan 26, 2021
2.124
2.184
1.975
1.995
908,454
-0.13(-6.10%)
Jan 25, 2021
2.244
2.284
1.795
2.124
2,521,823
-0.10(-4.48%)
Jan 22, 2021
2.154
2.323
2.114
2.224
1,084,167
+0.03(+1.36%)
Jan 21, 2021
2.344
2.364
2.154
2.194
1,077,000
-0.08(-3.51%)
Jan 20, 2021
2.274
2.364
2.094
2.274
1,943,213
+0.09(+4.11%)
Jan 19, 2021
2.094
2.543
2.024
2.184
4,554,993
+0.03(+1.39%)
Jan 15, 2021
2.236
2.236
1.965
2.154
2,205,235
-0.09(-4.00%)
Jan 14, 2021
1.775
2.294
1.745
2.244
3,156,089
+0.44(+24.31%)
Jan 13, 2021
1.825
1.830
1.725
1.805
696,031
-0.02(-1.09%)
Jan 12, 2021
1.705
1.855
1.705
1.825
475,019
+0.10(+5.78%)
Jan 11, 2021
1.845
1.845
1.675
1.725
998,050
-0.15(-7.98%)
Jan 08, 2021
1.875
1.975
1.825
1.875
927,237
+0.05(+2.73%)
Jan 07, 2021
1.835
1.845
1.735
1.825
978,682
+0.05(+2.81%)
Jan 06, 2021
1.725
1.835
1.665
1.775
1,471,727
+0.07(+4.09%)
Jan 05, 2021
1.616
1.715
1.576
1.705
468,821
+0.13(+8.23%)
Jan 04, 2021
1.675
1.745
1.516
1.576
950,562
-0.06(-3.66%)
Dec 31, 2020
1.636
1.636
1.636
733,648
+0.02(+1.23%)
Dec 30, 2020
1.526
1.675
1.496
1.616
733,648
+0.08(+5.19%)
Dec 29, 2020
1.546
1.576
1.496
1.536
338,901
-0.01(-0.64%)
Dec 28, 2020
1.576
1.636
1.526
1.546
599,172
+0.01(+0.65%)
Dec 24, 2020
1.586
1.586
1.496
1.536
363,795
-0.03(-1.91%)
Dec 23, 2020
1.546
1.596
1.526
1.566
464,207
-0.01(-0.63%)
Dec 22, 2020
1.655
1.655
1.516
1.576
479,363
-0.03(-1.86%)
Dec 21, 2020
1.665
1.695
1.566
1.606
542,783
-0.05(-3.01%)
Dec 18, 2020
1.586
1.695
1.556
1.655
567,152
+0.07(+4.40%)
Dec 17, 2020
1.596
1.636
1.556
1.586
518,446
-0.02(-1.24%)
Dec 16, 2020
1.685
1.685
1.596
1.606
413,620
-0.06(-3.59%)
Dec 15, 2020
1.685
1.795
1.636
1.665
707,630
+0.01(+0.60%)
Dec 14, 2020
1.536
1.765
1.476
1.655
1,359,844
+0.03(+1.84%)
Dec 11, 2020
1.705
1.715
1.596
1.626
608,264
-0.06(-3.55%)
Dec 10, 2020
1.665
1.735
1.636
1.685
682,265
-0.06(-3.43%)
Dec 09, 2020
1.825
1.825
1.655
1.745
1,172,618
-0.03(-1.69%)
Dec 08, 2020
1.805
1.875
1.735
1.775
1,075,040
-0.03(-1.66%)
Dec 07, 2020
1.915
1.965
1.715
1.805
1,707,411
-0.16(-8.12%)
Dec 04, 2020
2.094
2.214
1.795
1.965
5,124,926
+0.01(+0.51%)
Dec 03, 2020
1.566
2.164
1.536
1.955
9,549,607
+0.39(+24.84%)
Dec 02, 2020
1.326
1.606
1.227
1.566
2,409,086
+0.24(+18.04%)
Dec 01, 2020
1.316
1.346
1.237
1.326
1,615,253
+0.06(+4.72%)
Nov 30, 2020
1.376
1.386
1.177
1.267
1,440,473
-0.11(-7.97%)
Nov 27, 2020
1.286
1.386
1.276
1.376
1,385,491
+0.11(+8.66%)
Nov 25, 2020
1.227
1.436
1.117
1.267
2,978,752
+0.13(+11.40%)
Nov 24, 2020
1.426
1.526
1.067
1.137
6,134,202
-0.42(-26.92%)
Nov 23, 2020
1.047
1.815
0.9973
1.556
17,272,208
+0.63(+67.38%)
Nov 20, 2020
0.7280
0.9474
0.7081
0.9294
2,366,877
+0.20(+27.67%)
Nov 19, 2020
0.7360
0.7380
0.6881
0.7280
415,939
-0.00(-0.42%)
Nov 18, 2020
0.6382
0.7726
0.6333
0.7311
1,002,560
+0.06(+9.42%)
Nov 17, 2020
0.6682
0.6881
0.6482
0.6682
426,644
-0.02(-2.47%)
Nov 16, 2020
0.6767
0.6971
0.6482
0.6851
874,594
+0.03(+4.09%)
Nov 13, 2020
0.6682
0.6981
0.6323
0.6582
810,518
-0.00(-0.75%)
Nov 12, 2020
0.6981
0.7086
0.6592
0.6632
427,250
-0.03(-3.64%)
Nov 11, 2020
0.7031
0.7286
0.6746
0.6882
524,281
-0.00(-0.16%)
Nov 10, 2020
0.6981
0.7179
0.6702
0.6893
267,970
+0.01(+0.76%)
Nov 09, 2020
0.7380
0.7380
0.6682
0.6841
275,926
-0.02(-3.38%)
Nov 06, 2020
0.6365
0.7101
0.6163
0.7081
502,976
+0.07(+11.25%)
Nov 05, 2020
0.6402
0.6849
0.6193
0.6365
239,739
-0.01(-1.07%)
Nov 04, 2020
0.6507
0.6582
0.6283
0.6433
107,336
-0.00(-0.17%)
Nov 03, 2020
0.6358
0.6482
0.5986
0.6444
131,477
+0.04(+6.37%)
Nov 02, 2020
0.6083
0.6452
0.5987
0.6058
127,473
-0.01(-1.60%)
Oct 30, 2020
0.6228
0.6280
0.5884
0.6157
679,760
-0.01(-2.00%)
Oct 29, 2020
0.6682
0.6682
0.6183
0.6283
420,884
-0.04(-5.67%)
Oct 28, 2020
0.7029
0.7678
0.6323
0.6661
406,852
-0.05(-6.67%)
Oct 27, 2020
0.7280
0.7976
0.7081
0.7136
1,005,158
-0.00(-0.61%)
Oct 26, 2020
0.6881
0.7180
0.6382
0.7180
453,271
+0.03(+4.35%)
Oct 23, 2020
0.6482
0.7479
0.6482
0.6881
1,038,442
+0.03(+4.94%)
Oct 22, 2020
0.6233
0.6767
0.6184
0.6557
800,842
+0.03(+5.20%)
Oct 21, 2020
0.6183
0.6353
0.5986
0.6233
451,895
+0.00(+0.81%)
Oct 20, 2020
0.6537
0.6537
0.6083
0.6183
420,063
-0.02(-3.12%)
Oct 19, 2020
0.6382
0.6781
0.6283
0.6382
754,954
+0.02(+3.29%)
Oct 16, 2020
0.6382
0.6442
0.6096
0.6179
184,204
-0.01(-1.65%)
Oct 15, 2020
0.6333
0.6407
0.6133
0.6283
359,173
+0.00(+0.00%)
Oct 14, 2020
0.6214
0.6347
0.6083
0.6283
147,101
+0.00(+0.45%)
Oct 13, 2020
0.6233
0.6402
0.6088
0.6255
332,210
-0.00(-0.44%)
Oct 12, 2020
0.6582
0.6582
0.6083
0.6283
351,922
-0.01(-1.56%)
Oct 09, 2020
0.5984
0.6605
0.5984
0.6382
1,685,914
+0.02(+3.73%)
Oct 08, 2020
0.6682
0.6754
0.6105
0.6153
527,521
-0.00(-0.48%)
Oct 07, 2020
0.6382
0.7479
0.6083
0.6183
2,762,763
+0.01(+1.87%)
Oct 06, 2020
0.6298
0.6469
0.6049
0.6069
275,737
-0.02(-3.63%)
Oct 05, 2020
0.6393
0.6702
0.6195
0.6298
452,492
-0.01(-1.33%)
Oct 02, 2020
0.6382
0.6682
0.6183
0.6382
489,339
-0.01(-1.54%)
Oct 01, 2020
0.6579
0.8078
0.6349
0.6482
746,542
-0.02(-2.84%)
Sep 30, 2020
0.7236
0.7479
0.6482
0.6672
1,242,013
-0.06(-8.36%)
Sep 29, 2020
0.7180
0.7479
0.6981
0.7280
505,022
+0.01(+1.37%)
Sep 28, 2020
0.6753
0.7549
0.6753
0.7181
482,301
+0.05(+7.46%)
Sep 25, 2020
0.6482
0.7179
0.5920
0.6683
361,890
+0.02(+3.06%)
Sep 24, 2020
0.7043
0.7130
0.6382
0.6484
721,281
-0.04(-5.32%)
Sep 23, 2020
0.7331
0.8277
0.6682
0.6848
896,063
+0.02(+2.49%)
Sep 22, 2020
0.7180
0.7180
0.6382
0.6682
527,491
-0.05(-6.94%)
Sep 21, 2020
0.7878
0.7878
0.6682
0.7180
655,615
-0.05(-6.49%)
Sep 18, 2020
0.7081
0.8277
0.6632
0.7679
1,519,358
+0.07(+10.00%)
Sep 17, 2020
0.6283
0.7180
0.6183
0.6981
1,655,776
+0.04(+6.06%)
Sep 16, 2020
0.5485
0.6881
0.5485
0.6582
2,998,905
+0.11(+20.00%)
Sep 15, 2020
0.4687
0.5684
0.4687
0.5485
1,382,220
+0.07(+15.72%)
Sep 14, 2020
0.4338
0.4774
0.4293
0.4740
563,942
+0.03(+7.78%)
Sep 11, 2020
0.4495
0.4495
0.4198
0.4398
407,715
-0.01(-1.91%)
Sep 10, 2020
0.4468
0.4783
0.4327
0.4484
489,083
+0.02(+3.74%)
Sep 09, 2020
0.4248
0.4586
0.4189
0.4322
344,814
+0.01(+1.71%)
Sep 08, 2020
0.4288
0.4587
0.4189
0.4249
305,592
-0.01(-2.61%)
Sep 04, 2020
0.4398
0.4487
0.4029
0.4363
630,826
-0.01(-2.78%)
Sep 03, 2020
0.4587
0.4787
0.4388
0.4488
562,121
-0.01(-1.12%)
Sep 02, 2020
0.4922
0.4922
0.4388
0.4539
1,653,713
-0.03(-7.12%)
Sep 01, 2020
0.5186
0.5285
0.4687
0.4887
1,038,997
+0.00(+0.00%)
Aug 31, 2020
0.4787
0.5086
0.4687
0.4887
1,323,321
-0.02(-3.43%)
Aug 28, 2020
0.4749
0.5086
0.4696
0.5060
738,320
+0.03(+5.23%)
Aug 27, 2020
0.4696
0.4897
0.4696
0.4809
278,808
-0.00(-0.84%)
Aug 26, 2020
0.4872
0.4986
0.4707
0.4850
406,699
+0.00(+0.16%)
Aug 25, 2020
0.4778
0.4943
0.4697
0.4842
650,985
+0.02(+3.30%)
Aug 24, 2020
0.4787
0.4887
0.4687
0.4687
448,916
-0.01(-2.87%)
Aug 21, 2020
0.4860
0.4867
0.4588
0.4826
859,853
-0.00(-0.55%)
Aug 20, 2020
0.4936
0.5036
0.4787
0.4853
494,838
-0.01(-2.45%)
Aug 19, 2020
0.4986
0.5070
0.4808
0.4974
439,055
+0.00(+0.75%)
Aug 18, 2020
0.5186
0.5235
0.4888
0.4937
586,110
-0.03(-5.68%)
Aug 17, 2020
0.5107
0.5248
0.4986
0.5235
953,066
+0.01(+2.74%)
Aug 14, 2020
0.5086
0.5186
0.4896
0.5095
738,019
+0.01(+1.03%)
Aug 13, 2020
0.4887
0.5086
0.4789
0.5043
1,011,064
+0.01(+2.10%)
Aug 12, 2020
0.4966
0.5086
0.4707
0.4939
1,188,838
-0.02(-3.00%)
Aug 11, 2020
0.5385
0.5582
0.5016
0.5092
1,866,811
-0.03(-5.44%)
Aug 10, 2020
0.5485
0.5884
0.5285
0.5385
1,880,348
-0.01(-1.46%)
Aug 07, 2020
0.5186
0.6482
0.5186
0.5465
8,222,103
+0.04(+7.47%)
Aug 06, 2020
0.5187
0.5236
0.4737
0.5085
2,413,686
+0.00(+0.69%)
Aug 05, 2020
0.4869
0.5282
0.4837
0.5050
1,121,722
+0.02(+3.35%)
Aug 04, 2020
0.4787
0.4887
0.4687
0.4887
479,938
-0.01(-1.92%)
Aug 03, 2020
0.4887
0.5035
0.4642
0.4982
1,302,034
+0.01(+3.01%)
Jul 31, 2020
0.4996
0.5137
0.4687
0.4837
1,297,852
-0.02(-3.56%)
Jul 30, 2020
0.5285
0.5285
0.4936
0.5015
887,143
-0.04(-6.78%)
Jul 29, 2020
0.5190
0.5485
0.5066
0.5380
1,107,612
+0.02(+3.75%)
Jul 28, 2020
0.5285
0.5285
0.4986
0.5186
1,022,160
+0.01(+1.36%)
Jul 27, 2020
0.5272
0.5273
0.4980
0.5116
1,154,046
-0.02(-3.19%)
Jul 24, 2020
0.5485
0.5565
0.5097
0.5284
1,738,257
-0.04(-6.71%)
Jul 23, 2020
0.4777
0.5684
0.4687
0.5664
8,864,791
+0.09(+18.63%)
Jul 22, 2020
0.4787
0.5152
0.4637
0.4775
3,419,137
+0.01(+2.55%)
Jul 21, 2020
0.4637
0.4787
0.4589
0.4656
777,595
-0.01(-1.27%)
Jul 20, 2020
0.4837
0.4966
0.4672
0.4716
768,716
-0.02(-3.88%)
Jul 17, 2020
0.4917
0.4986
0.4795
0.4907
682,367
-0.01(-1.60%)
Jul 16, 2020
0.5086
0.5186
0.4887
0.4986
1,351,096
-0.00(-0.02%)
Jul 15, 2020
0.5340
0.5484
0.4887
0.4987
2,513,493
-0.00(-0.85%)
Jul 14, 2020
0.4986
0.5285
0.4794
0.5030
2,008,958
-0.01(-1.10%)
Jul 13, 2020
0.5285
0.5285
0.4887
0.5086
2,595,107
+0.01(+3.03%)
Jul 10, 2020
0.4788
0.4999
0.4621
0.4936
1,346,184
-0.00(-0.60%)
Jul 09, 2020
0.5103
0.5134
0.4688
0.4966
2,190,484
-0.01(-2.35%)
Jul 08, 2020
0.5186
0.5485
0.4887
0.5086
2,270,991
-0.02(-3.23%)
Jul 07, 2020
0.5851
0.5880
0.5108
0.5256
1,312,486
-0.06(-10.68%)
Jul 06, 2020
0.4986
0.6183
0.4587
0.5884
2,115,093
+0.12(+25.11%)
Jul 02, 2020
0.4787
0.4937
0.4528
0.4703
321,379
+0.00(+0.34%)
Jul 01, 2020
0.4986
0.5186
0.4488
0.4687
541,224
-0.03(-5.22%)
Jun 30, 2020
0.5385
0.5677
0.4837
0.4945
456,145
-0.02(-4.45%)
Jun 29, 2020
0.5086
0.5684
0.4986
0.5176
437,830
+0.02(+3.53%)
Jun 26, 2020
0.4862
0.5139
0.4787
0.4999
351,562
+0.01(+2.83%)
Jun 25, 2020
0.5148
0.5148
0.4787
0.4862
471,735
-0.03(-6.25%)
Jun 24, 2020
0.5585
0.5585
0.4907
0.5186
530,492
-0.03(-5.52%)
Jun 23, 2020
0.5585
0.5684
0.5193
0.5489
468,093
+0.02(+3.65%)
Jun 22, 2020
0.5746
0.5927
0.5041
0.5295
389,955
-0.04(-6.84%)
Jun 19, 2020
0.5882
0.6083
0.5525
0.5684
571,163
-0.01(-1.72%)
Jun 18, 2020
0.5972
0.5972
0.5585
0.5784
299,259
+0.01(+1.75%)
Jun 17, 2020
0.6233
0.6551
0.5507
0.5684
566,546
-0.05(-8.06%)
Jun 16, 2020
0.6582
0.6981
0.6183
0.6183
553,573
-0.02(-3.47%)
Jun 15, 2020
0.6734
0.7006
0.6255
0.6405
351,161
-0.05(-7.58%)
Jun 12, 2020
0.6961
0.7330
0.6294
0.6931
520,424
+0.01(+0.74%)
Jun 11, 2020
0.8497
0.8497
0.6685
0.6880
321,152
-0.02(-2.18%)
Jun 10, 2020
0.7380
0.7679
0.6981
0.7034
268,774
-0.07(-9.58%)
Jun 09, 2020
0.8365
0.8365
0.7248
0.7779
543,936
-0.03(-3.70%)
Jun 08, 2020
0.8078
0.8776
0.7978
0.8078
895,849
-0.02(-2.40%)
Jun 05, 2020
0.7978
0.8277
0.7390
0.8276
444,416
+0.06(+7.78%)
Jun 04, 2020
0.7679
0.7978
0.7081
0.7679
455,746
-0.04(-4.94%)
Jun 03, 2020
0.7280
0.8178
0.7280
0.8078
518,383
+0.09(+12.50%)
Jun 02, 2020
0.7002
0.7297
0.6692
0.7180
244,614
+0.01(+1.41%)
Jun 01, 2020
0.7188
0.7280
0.6604
0.7081
277,983
-0.00(-0.21%)
May 29, 2020
0.7595
0.7677
0.6981
0.7096
189,017
-0.04(-5.13%)
May 28, 2020
0.7978
0.8277
0.7180
0.7479
380,883
-0.05(-5.70%)
May 27, 2020
0.7978
0.8296
0.7878
0.7931
267,726
-0.01(-0.71%)
May 26, 2020
0.7978
0.8352
0.7878
0.7988
222,972
+0.02(+2.84%)
May 22, 2020
0.7652
0.7878
0.7295
0.7768
118,123
+0.01(+1.16%)
May 21, 2020
0.7779
0.8178
0.7579
0.7679
600,228
-0.02(-2.52%)
May 20, 2020
0.7479
0.7978
0.7277
0.7877
232,610
+0.04(+5.32%)
May 19, 2020
0.7978
0.7978
0.7082
0.7479
133,110
-0.02(-2.60%)
May 18, 2020
0.6881
0.7679
0.6482
0.7679
248,885
+0.08(+11.59%)
May 15, 2020
0.6545
0.7180
0.6502
0.6881
212,882
+0.04(+6.66%)
May 14, 2020
0.6798
0.7078
0.6219
0.6451
279,122
-0.04(-6.11%)
May 13, 2020
0.7479
0.7531
0.6359
0.6871
313,724
-0.05(-6.89%)
May 12, 2020
0.5884
0.7579
0.5884
0.7380
607,869
+0.15(+25.72%)
May 11, 2020
0.5784
0.5946
0.5684
0.5870
212,298
+0.01(+1.50%)
May 08, 2020
0.5555
0.5784
0.5435
0.5783
243,967
+0.03(+6.40%)
May 07, 2020
0.5186
0.5585
0.5186
0.5435
233,563
+0.02(+4.81%)
May 06, 2020
0.5285
0.5285
0.4986
0.5186
324,187
-0.01(-1.89%)
May 05, 2020
0.5086
0.5285
0.4986
0.5285
208,855
+0.03(+6.00%)
May 04, 2020
0.5086
0.5086
0.4797
0.4986
51,766
-0.02(-3.42%)
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.