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
Delmar Pharmaceuticals Inc
(NQ:
DMPI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
0.5350
0.5576
0.5200
0.5293
110,705
-0.02(-3.29%)
Apr 29, 2020
0.5500
0.5600
0.5140
0.5473
51,437
+0.01(+1.35%)
Apr 28, 2020
0.5600
0.5600
0.5000
0.5400
279,503
-0.01(-1.82%)
Apr 27, 2020
0.5700
0.5900
0.5500
0.5500
156,257
-0.01(-1.79%)
Apr 24, 2020
0.5960
0.6082
0.5551
0.5600
217,200
-0.04(-6.67%)
Apr 23, 2020
0.6000
0.6100
0.5500
0.6000
203,340
+0.02(+3.45%)
Apr 22, 2020
0.5600
0.6000
0.5500
0.5800
290,653
+0.03(+5.45%)
Apr 21, 2020
0.5400
0.5500
0.5327
0.5500
164,390
+0.01(+2.42%)
Apr 20, 2020
0.5168
0.5400
0.5162
0.5370
176,316
+0.02(+4.03%)
Apr 17, 2020
0.5046
0.5400
0.5046
0.5162
81,700
+0.01(+2.00%)
Apr 16, 2020
0.5200
0.5400
0.4952
0.5061
131,009
-0.01(-1.19%)
Apr 15, 2020
0.5380
0.5380
0.5000
0.5122
115,800
-0.03(-5.15%)
Apr 14, 2020
0.5400
0.5500
0.5200
0.5400
126,522
+0.01(+1.93%)
Apr 13, 2020
0.5400
0.5400
0.4925
0.5298
95,991
+0.01(+1.88%)
Apr 09, 2020
0.5000
0.5400
0.4900
0.5200
217,900
+0.03(+6.12%)
Apr 08, 2020
0.4500
0.5400
0.4200
0.4900
264,038
+0.05(+11.34%)
Apr 07, 2020
0.4462
0.4590
0.4191
0.4401
93,719
+0.01(+2.30%)
Apr 06, 2020
0.4375
0.4499
0.4110
0.4302
111,712
-0.01(-1.67%)
Apr 03, 2020
0.4000
0.4876
0.3901
0.4375
278,100
+0.04(+10.68%)
Apr 02, 2020
0.3900
0.4000
0.3836
0.3953
34,792
+0.01(+1.33%)
Apr 01, 2020
0.3900
0.4100
0.3830
0.3901
124,424
-0.01(-2.03%)
Mar 31, 2020
0.4070
0.4125
0.3830
0.3982
200,515
-0.01(-1.44%)
Mar 30, 2020
0.4140
0.4140
0.3940
0.4040
86,788
-0.01(-1.46%)
Mar 27, 2020
0.4300
0.4300
0.3944
0.4100
138,700
-0.01(-2.38%)
Mar 26, 2020
0.3800
0.4300
0.3800
0.4200
135,570
+0.01(+2.44%)
Mar 25, 2020
0.4200
0.4200
0.4000
0.4100
174,875
-0.01(-3.46%)
Mar 24, 2020
0.3902
0.4374
0.3800
0.4247
159,389
+0.04(+11.06%)
Mar 23, 2020
0.3942
0.4000
0.3800
0.3824
50,960
-0.01(-1.70%)
Mar 20, 2020
0.4100
0.4100
0.3850
0.3890
56,500
-0.01(-3.59%)
Mar 19, 2020
0.3952
0.4225
0.3810
0.4035
43,529
+0.01(+2.93%)
Mar 18, 2020
0.4300
0.4300
0.3845
0.3920
96,652
-0.04(-8.86%)
Mar 17, 2020
0.4400
0.4400
0.4000
0.4301
153,745
-0.00(-0.67%)
Mar 16, 2020
0.4100
0.4416
0.4000
0.4330
93,016
-0.00(-1.03%)
Mar 13, 2020
0.4430
0.4715
0.4000
0.4375
145,800
-0.00(-0.97%)
Mar 12, 2020
0.4950
0.4950
0.4000
0.4418
286,309
-0.08(-15.04%)
Mar 11, 2020
0.4900
0.5400
0.4900
0.5200
132,198
+0.03(+7.19%)
Mar 10, 2020
0.5066
0.5119
0.4819
0.4851
130,881
+0.00(+0.54%)
Mar 09, 2020
0.5000
0.5100
0.4815
0.4825
120,534
-0.04(-7.88%)
Mar 06, 2020
0.5371
0.5371
0.5000
0.5238
113,500
-0.02(-3.00%)
Mar 05, 2020
0.5400
0.5500
0.5200
0.5400
81,372
+0.01(+1.89%)
Mar 04, 2020
0.5300
0.5600
0.5200
0.5300
153,376
+0.01(+1.61%)
Mar 03, 2020
0.5350
0.5350
0.5035
0.5216
87,829
+0.01(+1.24%)
Mar 02, 2020
0.5145
0.5299
0.4950
0.5152
118,768
+0.03(+7.07%)
Feb 28, 2020
0.5000
0.5001
0.4650
0.4812
247,600
-0.03(-6.74%)
Feb 27, 2020
0.5341
0.5400
0.4723
0.5160
279,274
-0.03(-5.18%)
Feb 26, 2020
0.5650
0.5650
0.5358
0.5442
79,910
-0.01(-1.05%)
Feb 25, 2020
0.5600
0.5700
0.5384
0.5500
176,180
-0.01(-2.22%)
Feb 24, 2020
0.5800
0.5869
0.5530
0.5625
110,580
-0.01(-2.55%)
Feb 21, 2020
0.6532
0.6532
0.5700
0.5772
243,000
-0.06(-9.74%)
Feb 20, 2020
0.5700
0.6849
0.5600
0.6395
1,148,983
+0.06(+10.26%)
Feb 19, 2020
0.5800
0.5900
0.5500
0.5800
317,283
+0.03(+5.67%)
Feb 18, 2020
0.5600
0.5700
0.5400
0.5489
121,969
-0.00(-0.20%)
Feb 14, 2020
0.5400
0.5630
0.5280
0.5500
144,400
+0.00(+0.00%)
Feb 13, 2020
0.5400
0.5500
0.5200
0.5500
80,771
+0.01(+1.46%)
Feb 12, 2020
0.5322
0.5500
0.5200
0.5421
41,361
-0.02(-3.20%)
Feb 11, 2020
0.5500
0.5500
0.5100
0.5600
85,261
+0.02(+2.75%)
Feb 10, 2020
0.5505
0.5552
0.5275
0.5450
61,359
+0.01(+1.45%)
Feb 07, 2020
0.5375
0.5650
0.5300
0.5372
105,500
-0.01(-1.77%)
Feb 06, 2020
0.5400
0.5499
0.5302
0.5469
44,069
+0.01(+1.28%)
Feb 05, 2020
0.5394
0.5500
0.5160
0.5400
100,881
+0.01(+2.53%)
Feb 04, 2020
0.5400
0.5400
0.5100
0.5267
135,301
+0.02(+3.27%)
Feb 03, 2020
0.5400
0.5500
0.5100
0.5100
182,120
-0.03(-4.76%)
Jan 31, 2020
0.5500
0.5710
0.5125
0.5355
377,800
-0.03(-6.05%)
Jan 30, 2020
0.5700
0.5900
0.5500
0.5700
243,348
-0.02(-3.39%)
Jan 29, 2020
0.6800
0.7000
0.5600
0.5900
1,270,886
+0.05(+9.00%)
Jan 28, 2020
0.5372
0.5697
0.5320
0.5413
182,349
+0.01(+2.09%)
Jan 27, 2020
0.5499
0.5499
0.5300
0.5302
99,119
-0.01(-1.83%)
Jan 24, 2020
0.5759
0.6000
0.5401
0.5401
382,100
-0.03(-4.56%)
Jan 23, 2020
0.6300
0.6400
0.5501
0.5659
464,343
-0.06(-10.17%)
Jan 22, 2020
0.6600
0.6700
0.6200
0.6300
202,839
-0.01(-0.90%)
Jan 21, 2020
0.6390
0.6900
0.6150
0.6357
322,547
+0.01(+0.90%)
Jan 17, 2020
0.6435
0.6562
0.6300
0.6300
314,900
+0.00(+0.30%)
Jan 16, 2020
0.6090
0.6480
0.6000
0.6281
220,319
+0.04(+6.46%)
Jan 15, 2020
0.6000
0.6300
0.5800
0.5900
151,979
+0.00(+0.10%)
Jan 14, 2020
0.6100
0.6160
0.5800
0.5894
152,215
-0.03(-4.33%)
Jan 13, 2020
0.5999
0.6349
0.5821
0.6161
172,182
-0.00(-0.65%)
Jan 10, 2020
0.6499
0.6580
0.6100
0.6201
199,900
-0.03(-4.59%)
Jan 09, 2020
0.6129
0.6700
0.5870
0.6499
401,025
+0.04(+6.56%)
Jan 08, 2020
0.5870
0.6200
0.5851
0.6099
82,164
-0.00(-0.26%)
Jan 07, 2020
0.6450
0.6450
0.5870
0.6115
195,313
-0.02(-3.43%)
Jan 06, 2020
0.5922
0.6733
0.5920
0.6332
360,561
-0.02(-3.02%)
Jan 03, 2020
0.7230
0.7230
0.6529
0.6529
173,300
-0.06(-8.04%)
Jan 02, 2020
0.6900
0.7200
0.6600
0.7100
434,591
+0.02(+2.94%)
Dec 31, 2019
0.6600
0.7000
0.6350
0.6897
359,600
+0.03(+4.99%)
Dec 30, 2019
0.5782
0.6680
0.5710
0.6569
452,554
+0.07(+11.34%)
Dec 27, 2019
0.5250
0.6000
0.5250
0.5900
434,500
+0.05(+9.48%)
Dec 26, 2019
0.5250
0.5436
0.5125
0.5389
208,559
+0.00(+0.73%)
Dec 24, 2019
0.5249
0.5627
0.5228
0.5350
125,500
+0.01(+2.02%)
Dec 23, 2019
0.5200
0.5460
0.5129
0.5244
53,441
-0.01(-1.65%)
Dec 20, 2019
0.5500
0.5625
0.5100
0.5332
175,000
-0.02(-3.05%)
Dec 19, 2019
0.5800
0.5800
0.5400
0.5500
66,213
-0.03(-4.65%)
Dec 18, 2019
0.5400
0.5779
0.5000
0.5768
385,358
+0.03(+4.89%)
Dec 17, 2019
0.5680
0.5680
0.5232
0.5499
207,299
-0.01(-1.42%)
Dec 16, 2019
0.5810
0.6050
0.5500
0.5578
267,479
-0.03(-5.70%)
Dec 13, 2019
0.6200
0.6220
0.5800
0.5915
86,000
-0.01(-1.47%)
Dec 12, 2019
0.6022
0.6490
0.5775
0.6003
278,383
-0.01(-2.39%)
Dec 11, 2019
0.6700
0.6734
0.6150
0.6150
276,775
-0.05(-6.82%)
Dec 10, 2019
0.6500
0.6700
0.6400
0.6600
228,412
+0.00(+0.53%)
Dec 09, 2019
0.6250
0.6700
0.6250
0.6565
348,341
+0.03(+5.46%)
Dec 06, 2019
0.5901
0.6400
0.5901
0.6225
218,000
+0.04(+7.33%)
Dec 05, 2019
0.6500
0.6600
0.5700
0.5800
394,746
-0.07(-10.78%)
Dec 04, 2019
0.6300
0.6800
0.6300
0.6501
318,971
+0.00(+0.28%)
Dec 03, 2019
0.6900
0.7100
0.6040
0.6483
404,192
-0.04(-5.69%)
Dec 02, 2019
0.7634
0.7634
0.6810
0.6874
343,776
-0.05(-6.86%)
Nov 29, 2019
0.6900
0.7478
0.6900
0.7380
198,500
+0.05(+7.11%)
Nov 27, 2019
0.7700
0.7731
0.6636
0.6890
742,200
-0.07(-8.71%)
Nov 26, 2019
0.8500
0.8740
0.7202
0.7547
1,122,585
-0.16(-17.08%)
Nov 25, 2019
1.030
1.250
0.8210
0.9101
4,887,679
-0.14(-13.32%)
Nov 22, 2019
0.8400
1.090
0.7701
1.050
3,119,000
+0.23(+28.05%)
Nov 21, 2019
0.8000
0.8300
0.7100
0.8200
1,291,384
+0.03(+4.01%)
Nov 20, 2019
0.6850
0.8300
0.6850
0.7884
1,440,142
+0.10(+15.09%)
Nov 19, 2019
0.7500
0.7500
0.6000
0.6850
839,102
-0.06(-8.64%)
Nov 18, 2019
0.7998
0.8000
0.7112
0.7498
699,215
-0.02(-2.62%)
Nov 15, 2019
0.7990
0.7990
0.7500
0.7700
473,200
-0.01(-1.77%)
Nov 14, 2019
0.8500
0.8599
0.7200
0.7839
1,182,252
-0.03(-3.65%)
Nov 13, 2019
0.7400
0.8600
0.7125
0.8136
3,057,730
+0.08(+10.69%)
Nov 12, 2019
0.7200
0.7500
0.6950
0.7350
416,495
+0.02(+2.08%)
Nov 11, 2019
0.6800
0.7500
0.6500
0.7200
1,842,867
+0.03(+5.11%)
Nov 08, 2019
0.7000
0.7200
0.6600
0.6850
272,100
-0.01(-2.14%)
Nov 07, 2019
0.7400
0.7400
0.6150
0.7000
652,041
-0.02(-3.11%)
Nov 06, 2019
0.6700
0.7550
0.6700
0.7225
762,418
+0.03(+4.71%)
Nov 05, 2019
0.7000
0.7200
0.6600
0.6900
837,343
+0.03(+4.48%)
Nov 04, 2019
0.6600
0.6985
0.6410
0.6604
284,456
+0.02(+3.19%)
Nov 01, 2019
0.6465
0.6750
0.6300
0.6400
302,000
-0.03(-4.48%)
Oct 31, 2019
0.7300
0.7300
0.6300
0.6700
467,187
-0.03(-4.29%)
Oct 30, 2019
0.6300
0.7200
0.6000
0.7000
699,282
+0.07(+11.11%)
Oct 29, 2019
0.5768
0.7000
0.5729
0.6300
1,921,159
+0.06(+10.57%)
Oct 28, 2019
0.5743
0.5900
0.5600
0.5698
194,879
+0.00(+0.32%)
Oct 25, 2019
0.5800
0.5800
0.5400
0.5680
245,500
+0.01(+1.43%)
Oct 24, 2019
0.5433
0.5772
0.5200
0.5600
382,144
+0.03(+5.66%)
Oct 23, 2019
0.4900
0.5600
0.4900
0.5300
218,905
+0.04(+7.90%)
Oct 22, 2019
0.4887
0.5400
0.4887
0.4912
150,181
+0.00(+0.24%)
Oct 21, 2019
0.5000
0.5400
0.4800
0.4900
154,234
+0.00(+0.82%)
Oct 18, 2019
0.5180
0.5350
0.4802
0.4860
205,700
-0.03(-6.29%)
Oct 17, 2019
0.4459
0.5700
0.4448
0.5186
1,153,961
+0.08(+17.86%)
Oct 16, 2019
0.4300
0.4600
0.4300
0.4400
171,544
+0.01(+3.51%)
Oct 15, 2019
0.4431
0.4500
0.4200
0.4251
203,116
+0.00(+0.73%)
Oct 14, 2019
0.4120
0.4480
0.4020
0.4220
283,058
+0.02(+4.20%)
Oct 11, 2019
0.4300
0.4325
0.4020
0.4050
293,100
-0.02(-5.81%)
Oct 10, 2019
0.4500
0.4600
0.4100
0.4300
205,083
-0.02(-3.37%)
Oct 09, 2019
0.4398
0.4799
0.4220
0.4450
371,205
-0.00(-0.56%)
Oct 08, 2019
0.4520
0.4685
0.4398
0.4475
60,336
-0.00(-1.00%)
Oct 07, 2019
0.4735
0.4864
0.4420
0.4520
188,885
-0.02(-4.56%)
Oct 04, 2019
0.5000
0.5234
0.4500
0.4736
125,700
-0.03(-5.28%)
Oct 03, 2019
0.5100
0.5295
0.5000
0.5000
125,051
-0.03(-5.66%)
Oct 02, 2019
0.5400
0.5600
0.5100
0.5300
148,621
-0.02(-3.64%)
Oct 01, 2019
0.5325
0.5701
0.5151
0.5500
77,425
-0.00(-0.52%)
Sep 30, 2019
0.5627
0.5627
0.5152
0.5529
112,523
+0.02(+3.91%)
Sep 27, 2019
0.5577
0.5744
0.5113
0.5321
189,900
-0.03(-4.59%)
Sep 26, 2019
0.6200
0.6200
0.5510
0.5577
162,403
-0.02(-3.84%)
Sep 25, 2019
0.5800
0.6000
0.5400
0.5800
186,187
-0.01(-1.73%)
Sep 24, 2019
0.5931
0.6200
0.5800
0.5902
160,596
-0.01(-1.88%)
Sep 23, 2019
0.6169
0.6189
0.5800
0.6015
144,124
+0.00(+0.07%)
Sep 20, 2019
0.6001
0.6198
0.6001
0.6011
66,400
-0.00(-0.25%)
Sep 19, 2019
0.6180
0.6280
0.6001
0.6026
207,678
-0.01(-2.02%)
Sep 18, 2019
0.6416
0.6581
0.5900
0.6150
338,469
-0.03(-3.91%)
Sep 17, 2019
0.6795
0.7000
0.6340
0.6400
273,587
-0.01(-1.54%)
Sep 16, 2019
0.7100
0.7200
0.6400
0.6500
374,919
-0.06(-8.67%)
Sep 13, 2019
0.6320
0.7348
0.6300
0.7117
719,500
+0.08(+11.92%)
Sep 12, 2019
0.6700
0.6701
0.6200
0.6359
207,214
-0.02(-3.65%)
Sep 11, 2019
0.6150
0.6600
0.6150
0.6600
350,585
+0.04(+5.79%)
Sep 10, 2019
0.6200
0.6479
0.6100
0.6239
171,584
-0.01(-2.13%)
Sep 09, 2019
0.6300
0.6710
0.6250
0.6375
366,063
+0.01(+1.19%)
Sep 06, 2019
0.6400
0.6700
0.5833
0.6300
714,900
+0.02(+3.26%)
Sep 05, 2019
0.6078
0.6670
0.5633
0.6101
851,698
+0.01(+1.68%)
Sep 04, 2019
0.5900
0.6193
0.5520
0.6000
441,464
+0.02(+4.00%)
Sep 03, 2019
0.6306
0.6400
0.5701
0.5769
368,387
-0.05(-8.43%)
Aug 30, 2019
0.6200
0.6500
0.6111
0.6300
424,200
-0.00(-0.32%)
Aug 29, 2019
0.6450
0.6500
0.6020
0.6320
665,145
-0.03(-4.00%)
Aug 28, 2019
0.6500
0.6900
0.6100
0.6583
1,028,081
+0.01(+1.28%)
Aug 27, 2019
0.7300
0.7400
0.6000
0.6500
1,157,347
-0.12(-15.66%)
Aug 26, 2019
0.8550
0.9000
0.7125
0.7707
5,590,914
+0.01(+0.75%)
Aug 23, 2019
0.7684
0.7900
0.7550
0.7650
319,000
-0.01(-0.65%)
Aug 22, 2019
0.7800
0.8000
0.7500
0.7700
167,155
-0.00(-0.03%)
Aug 21, 2019
0.7689
0.7917
0.7300
0.7702
140,487
+0.00(+0.17%)
Aug 20, 2019
0.7700
0.7883
0.7100
0.7689
313,488
-0.01(-0.79%)
Aug 19, 2019
0.8400
0.8421
0.7500
0.7750
476,998
-0.05(-6.62%)
Aug 16, 2019
0.8600
0.8744
0.8012
0.8299
366,900
-0.02(-2.36%)
Aug 15, 2019
0.9500
0.9500
0.8500
0.8500
455,545
-0.08(-8.60%)
Aug 14, 2019
0.9300
0.9900
0.8700
0.9300
2,396,020
-0.64(-40.76%)
Aug 13, 2019
1.650
2.450
1.540
1.570
3,973,049
-0.12(-7.10%)
Aug 12, 2019
1.640
1.800
1.620
1.690
40,106
+0.01(+0.60%)
Aug 09, 2019
1.610
1.840
1.610
1.680
117,200
+0.07(+4.35%)
Aug 08, 2019
1.560
1.640
1.560
1.610
54,338
+0.03(+1.90%)
Aug 07, 2019
1.660
1.660
1.550
1.580
46,662
-0.10(-5.95%)
Aug 06, 2019
1.580
1.700
1.520
1.680
271,699
+0.14(+9.09%)
Aug 05, 2019
1.640
1.640
1.500
1.540
110,401
-0.10(-6.10%)
Aug 02, 2019
1.530
1.640
1.530
1.640
116,500
+0.12(+7.89%)
Aug 01, 2019
1.600
1.770
1.470
1.520
552,553
-0.26(-14.61%)
Jul 31, 2019
1.680
2.590
1.680
1.780
7,050,327
+0.10(+5.95%)
Jul 30, 2019
1.680
1.700
1.580
1.680
122,810
+0.06(+3.70%)
Jul 29, 2019
1.700
1.780
1.560
1.620
122,927
-0.04(-2.41%)
Jul 26, 2019
1.610
1.729
1.550
1.660
225,300
+0.07(+4.40%)
Jul 25, 2019
1.440
1.700
1.330
1.590
1,032,741
+0.08(+5.30%)
Jul 24, 2019
1.250
2.660
1.250
1.510
15,359,938
+0.26(+20.89%)
Jul 23, 2019
1.294
1.294
1.210
1.249
37,240
-0.05(-3.92%)
Jul 22, 2019
1.280
1.330
1.210
1.300
32,362
+0.02(+1.56%)
Jul 19, 2019
1.340
1.373
1.256
1.280
28,800
-0.07(-5.19%)
Jul 18, 2019
1.400
1.400
1.300
1.350
53,206
+0.01(+0.75%)
Jul 17, 2019
1.370
1.430
1.300
1.340
52,716
-0.03(-2.43%)
Jul 16, 2019
1.420
1.480
1.373
1.373
39,655
-0.07(-4.82%)
Jul 15, 2019
1.490
1.490
1.410
1.443
77,446
+0.01(+0.91%)
Jul 12, 2019
1.470
1.500
1.430
1.430
23,400
-0.05(-3.38%)
Jul 11, 2019
1.500
1.500
1.430
1.480
49,136
-0.02(-1.33%)
Jul 10, 2019
1.530
1.569
1.480
1.500
57,741
-0.01(-0.66%)
Jul 09, 2019
1.430
1.580
1.430
1.510
54,835
+0.02(+1.34%)
Jul 08, 2019
1.640
1.640
1.430
1.490
98,255
-0.04(-2.61%)
Jul 05, 2019
1.430
1.615
1.430
1.530
148,600
+0.13(+9.29%)
Jul 03, 2019
1.470
1.470
1.290
1.400
50,500
+0.04(+2.98%)
Jul 02, 2019
1.300
1.440
1.260
1.359
93,687
+0.08(+6.20%)
Jul 01, 2019
1.270
1.299
1.220
1.280
44,965
-0.01(-0.77%)
Jun 28, 2019
1.250
1.350
1.220
1.290
190,600
+0.01(+0.78%)
Jun 27, 2019
1.360
1.900
1.220
1.280
1,803,479
+0.09(+7.56%)
Jun 26, 2019
1.410
1.460
1.180
1.190
332,895
-0.23(-16.20%)
Jun 25, 2019
1.560
1.560
1.360
1.420
208,866
-0.14(-8.97%)
Jun 24, 2019
1.610
1.620
1.540
1.560
71,062
+0.02(+1.30%)
Jun 21, 2019
1.590
1.601
1.530
1.540
91,800
-0.06(-3.75%)
Jun 20, 2019
1.640
1.640
1.560
1.600
39,704
-0.04(-2.44%)
Jun 19, 2019
1.640
1.650
1.530
1.640
113,175
+0.01(+0.61%)
Jun 18, 2019
1.610
1.660
1.520
1.630
230,435
+0.03(+1.87%)
Jun 17, 2019
1.760
1.770
1.570
1.600
225,523
-0.15(-8.57%)
Jun 14, 2019
1.800
1.800
1.660
1.750
190,900
-0.05(-2.78%)
Jun 13, 2019
1.880
1.980
1.690
1.800
521,508
-0.07(-3.74%)
Jun 12, 2019
1.800
1.920
1.790
1.870
632,906
+0.06(+3.31%)
Jun 11, 2019
1.750
1.849
1.700
1.810
141,471
+0.10(+5.85%)
Jun 10, 2019
1.830
1.879
1.650
1.710
255,195
-0.13(-7.07%)
Jun 07, 2019
1.940
1.940
1.810
1.840
121,700
-0.11(-5.64%)
Jun 06, 2019
1.940
2.030
1.800
1.950
290,332
-0.10(-4.88%)
Jun 05, 2019
1.990
2.090
1.750
2.050
814,443
+0.07(+3.54%)
Jun 04, 2019
2.040
2.170
1.870
1.980
330,140
-0.07(-3.41%)
Jun 03, 2019
2.450
2.450
1.830
2.050
1,969,041
-2.03(-49.75%)
May 31, 2019
1.700
5.750
1.700
4.080
5,402,500
+2.39(+141.42%)
May 30, 2019
1.620
1.780
1.540
1.690
20,878
+0.04(+2.42%)
May 29, 2019
1.700
1.845
1.600
1.650
71,789
-0.17(-9.34%)
May 28, 2019
2.050
2.130
1.510
1.820
31,691
-0.04(-2.15%)
May 24, 2019
2.000
2.090
1.650
1.860
168,500
-0.39(-17.33%)
May 23, 2019
2.700
2.780
2.220
2.250
209,006
-0.54(-19.35%)
May 22, 2019
2.550
2.990
2.210
2.790
409,083
+0.27(+10.71%)
May 21, 2019
2.150
2.760
2.101
2.520
248,785
+0.45(+21.74%)
May 20, 2019
2.250
2.320
1.870
2.070
108,767
-0.28(-11.91%)
May 17, 2019
2.510
2.510
2.250
2.350
33,100
-0.09(-3.69%)
May 16, 2019
2.580
2.580
2.260
2.440
93,626
+0.23(+10.41%)
May 15, 2019
2.680
2.700
2.200
2.210
134,773
-0.47(-17.54%)
May 14, 2019
2.776
2.787
2.580
2.680
30,684
+0.09(+3.47%)
May 13, 2019
2.800
2.880
2.350
2.590
285,121
-0.29(-10.07%)
May 10, 2019
3.340
3.460
2.880
2.880
124,500
-0.51(-15.04%)
May 09, 2019
3.380
3.590
3.300
3.390
249,156
+0.05(+1.50%)
May 08, 2019
3.870
3.870
3.090
3.340
358,421
+2.96(+782.66%)
May 07, 2019
0.3900
0.3900
0.3650
0.3784
515,385
+0.00(+0.80%)
May 06, 2019
0.3816
0.3949
0.3671
0.3754
119,993
+0.01(+3.27%)
May 03, 2019
0.3500
0.3800
0.3500
0.3635
143,700
+0.00(+0.97%)
May 02, 2019
0.3700
0.3750
0.3600
0.3600
96,189
-0.01(-2.70%)
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.