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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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
0.6500
0.6750
0.6400
0.6603
837,700
+0.01(+1.48%)
Apr 29, 2021
0.6800
0.6800
0.6350
0.6507
653,439
-0.03(-4.21%)
Apr 28, 2021
0.7000
0.7000
0.6610
0.6793
438,138
-0.00(-0.44%)
Apr 27, 2021
0.7000
0.7098
0.6700
0.6823
692,748
-0.01(-1.94%)
Apr 26, 2021
0.6450
0.6980
0.6450
0.6958
1,138,165
+0.04(+6.39%)
Apr 23, 2021
0.6457
0.6897
0.6301
0.6540
2,430,200
+0.02(+2.83%)
Apr 22, 2021
0.6386
0.6479
0.6200
0.6360
602,162
+0.01(+1.84%)
Apr 21, 2021
0.5800
0.6500
0.5761
0.6245
936,040
+0.04(+7.67%)
Apr 20, 2021
0.6200
0.6200
0.5600
0.5800
1,386,491
-0.04(-6.12%)
Apr 19, 2021
0.6510
0.6791
0.6000
0.6178
1,019,285
-0.02(-2.66%)
Apr 16, 2021
0.7000
0.7000
0.6100
0.6347
2,520,700
-0.06(-9.20%)
Apr 15, 2021
0.7600
0.7600
0.6819
0.6990
981,685
-0.05(-6.80%)
Apr 14, 2021
0.6800
0.7600
0.6800
0.7500
1,102,024
+0.01(+1.35%)
Apr 13, 2021
0.7700
0.7800
0.7200
0.7400
659,904
+0.00(+0.00%)
Apr 12, 2021
0.8100
0.8200
0.7300
0.7400
1,192,129
-0.08(-9.34%)
Apr 09, 2021
0.8213
0.8400
0.8111
0.8162
401,000
-0.00(-0.10%)
Apr 08, 2021
0.8200
0.8387
0.8100
0.8170
550,471
-0.00(-0.37%)
Apr 07, 2021
0.8400
0.8400
0.8200
0.8200
463,241
-0.02(-2.03%)
Apr 06, 2021
0.8400
0.8500
0.8250
0.8370
615,707
-0.01(-1.53%)
Apr 05, 2021
0.8500
0.8800
0.8400
0.8500
661,813
+0.01(+1.19%)
Apr 01, 2021
0.8300
0.8575
0.8222
0.8400
464,800
+0.03(+3.19%)
Mar 31, 2021
0.8100
0.8399
0.8100
0.8140
700,376
+0.00(+0.30%)
Mar 30, 2021
0.8400
0.8400
0.8050
0.8116
432,594
-0.01(-1.78%)
Mar 29, 2021
0.8587
0.8650
0.7601
0.8263
947,433
-0.04(-4.62%)
Mar 26, 2021
0.8500
0.8800
0.8300
0.8663
730,300
-0.00(-0.43%)
Mar 25, 2021
0.8140
0.8882
0.7830
0.8700
1,667,918
+0.02(+1.92%)
Mar 24, 2021
0.9050
0.9070
0.8500
0.8536
783,483
-0.03(-3.14%)
Mar 23, 2021
0.9200
0.9297
0.8599
0.8813
1,106,395
-0.04(-3.88%)
Mar 22, 2021
0.9426
0.9426
0.9012
0.9169
1,082,029
-0.02(-1.65%)
Mar 19, 2021
0.9347
0.9400
0.9100
0.9323
1,635,400
+0.01(+1.58%)
Mar 18, 2021
0.9080
0.9695
0.8911
0.9178
2,384,077
-0.00(-0.03%)
Mar 17, 2021
0.8837
0.9275
0.8500
0.9181
1,629,526
+0.01(+0.89%)
Mar 16, 2021
0.9300
0.9300
0.8900
0.9100
1,657,313
-0.02(-2.15%)
Mar 15, 2021
0.9200
0.9400
0.8900
0.9300
2,384,739
+0.02(+2.16%)
Mar 12, 2021
0.9000
0.9270
0.8900
0.9103
1,275,100
-0.02(-2.12%)
Mar 11, 2021
0.9100
0.9400
0.9000
0.9300
1,384,488
+0.04(+4.64%)
Mar 10, 2021
0.9021
0.9250
0.8601
0.8888
1,625,962
-0.00(-0.46%)
Mar 09, 2021
0.8400
0.8997
0.8250
0.8929
2,016,982
+0.07(+8.02%)
Mar 08, 2021
0.8500
0.8800
0.7988
0.8266
1,893,670
+0.02(+2.05%)
Mar 05, 2021
0.8400
0.8600
0.7100
0.8100
4,293,200
-0.05(-5.81%)
Mar 04, 2021
0.9400
0.9900
0.8000
0.8600
4,054,296
-0.08(-8.23%)
Mar 03, 2021
1.000
1.050
0.9201
0.9371
5,531,215
-0.05(-4.77%)
Mar 02, 2021
0.9600
1.030
0.9100
0.9840
4,188,096
+0.02(+2.50%)
Mar 01, 2021
0.9500
1.000
0.9300
0.9600
2,870,133
+0.05(+5.56%)
Feb 26, 2021
0.9400
0.9600
0.8600
0.9094
2,147,200
-0.01(-1.15%)
Feb 25, 2021
0.9700
1.030
0.9111
0.9200
2,997,513
-0.08(-8.00%)
Feb 24, 2021
1.000
1.070
0.9900
1.000
2,534,812
+0.00(+0.00%)
Feb 23, 2021
1.010
1.070
0.8500
1.000
5,693,439
-0.16(-13.79%)
Feb 22, 2021
1.180
1.240
1.100
1.160
5,223,526
-0.01(-0.85%)
Feb 19, 2021
1.200
1.220
1.140
1.170
3,662,500
+0.04(+3.54%)
Feb 18, 2021
1.220
1.270
1.130
1.130
3,837,820
-0.11(-8.87%)
Feb 17, 2021
1.320
1.340
1.200
1.240
5,716,267
-0.10(-7.46%)
Feb 16, 2021
1.260
1.350
1.260
1.340
7,407,373
+0.10(+8.06%)
Feb 12, 2021
1.240
1.280
1.180
1.240
7,295,900
+0.01(+0.81%)
Feb 11, 2021
1.250
1.280
1.150
1.230
7,819,253
-0.17(-12.14%)
Feb 10, 2021
1.520
1.520
1.260
1.400
2,167,283
-0.08(-5.41%)
Feb 09, 2021
1.510
1.600
1.400
1.480
3,959,489
+0.00(+0.00%)
Feb 08, 2021
1.280
1.590
1.280
1.480
8,745,448
+0.23(+18.40%)
Feb 05, 2021
1.150
1.252
1.110
1.250
2,595,600
+0.14(+12.61%)
Feb 04, 2021
1.130
1.170
1.100
1.110
569,580
+0.00(+0.00%)
Feb 03, 2021
1.130
1.140
1.080
1.110
563,388
-0.01(-0.89%)
Feb 02, 2021
1.060
1.150
1.040
1.120
1,352,376
+0.07(+6.67%)
Feb 01, 2021
1.060
1.080
1.010
1.050
940,219
+0.00(+0.00%)
Jan 29, 2021
1.056
1.110
1.020
1.050
557,300
-0.01(-0.94%)
Jan 28, 2021
1.170
1.180
0.9900
1.060
1,844,300
-0.11(-9.40%)
Jan 27, 2021
1.210
1.270
1.130
1.170
1,663,346
-0.05(-4.10%)
Jan 26, 2021
1.210
1.280
1.200
1.220
636,643
-0.01(-0.81%)
Jan 25, 2021
1.250
1.280
1.160
1.230
846,181
-0.01(-0.81%)
Jan 22, 2021
1.280
1.300
1.200
1.240
769,400
-0.05(-3.88%)
Jan 21, 2021
1.330
1.340
1.250
1.290
1,075,620
-0.01(-0.77%)
Jan 20, 2021
1.500
1.520
1.220
1.300
3,947,170
-0.08(-5.80%)
Jan 19, 2021
1.250
1.410
1.230
1.380
6,416,744
+0.16(+13.11%)
Jan 15, 2021
1.160
1.260
1.100
1.220
2,142,200
+0.09(+7.96%)
Jan 14, 2021
1.150
1.150
1.100
1.130
570,502
-0.03(-2.59%)
Jan 13, 2021
1.210
1.230
1.130
1.160
555,948
-0.07(-5.69%)
Jan 12, 2021
1.180
1.240
1.140
1.230
483,532
+0.03(+2.50%)
Jan 11, 2021
1.190
1.200
1.140
1.200
627,392
+0.00(+0.00%)
Jan 08, 2021
1.220
1.230
1.100
1.200
864,100
+0.01(+0.84%)
Jan 07, 2021
1.070
1.330
1.050
1.190
2,607,864
+0.15(+14.42%)
Jan 06, 2021
1.080
1.090
1.030
1.040
209,603
-0.04(-3.70%)
Jan 05, 2021
1.050
1.080
1.030
1.080
216,055
+0.01(+0.93%)
Jan 04, 2021
1.064
1.070
0.9998
1.070
418,987
+0.04(+3.88%)
Dec 31, 2020
1.030
1.030
1.030
381,384
-0.02(-1.90%)
Dec 30, 2020
1.100
1.120
1.020
1.050
381,384
-0.03(-2.78%)
Dec 29, 2020
1.030
1.100
1.000
1.080
434,219
+0.08(+8.00%)
Dec 28, 2020
1.030
1.040
0.9800
1.000
551,611
-0.03(-2.89%)
Dec 24, 2020
1.080
1.080
1.020
1.030
142,800
-0.03(-2.85%)
Dec 23, 2020
1.020
1.100
1.020
1.060
455,288
-0.03(-2.75%)
Dec 22, 2020
1.170
1.170
0.9900
1.090
1,110,079
-0.06(-5.22%)
Dec 21, 2020
1.380
1.390
1.110
1.150
2,330,469
-0.35(-23.33%)
Dec 18, 2020
1.020
1.750
1.000
1.500
8,924,900
+0.50(+50.03%)
Dec 17, 2020
1.060
1.060
0.9600
0.9998
202,311
-0.05(-4.78%)
Dec 16, 2020
1.030
1.080
0.9951
1.050
73,362
+0.02(+1.94%)
Dec 15, 2020
1.070
1.070
1.000
1.030
63,810
-0.04(-3.74%)
Dec 14, 2020
1.020
1.090
1.020
1.070
98,092
+0.06(+5.94%)
Dec 11, 2020
1.050
1.050
0.9803
1.010
45,400
-0.02(-1.94%)
Dec 10, 2020
1.010
1.070
1.000
1.030
21,270
+0.00(+0.00%)
Dec 09, 2020
1.090
1.120
1.010
1.030
188,163
-0.06(-5.50%)
Dec 08, 2020
1.000
1.090
0.9900
1.090
110,930
+0.10(+10.60%)
Dec 07, 2020
0.9500
1.040
0.9500
0.9855
232,119
+0.00(+0.17%)
Dec 04, 2020
0.9800
1.020
0.9700
0.9838
141,000
+0.02(+2.48%)
Dec 03, 2020
0.9200
1.030
0.8900
0.9600
231,382
+0.01(+1.19%)
Dec 02, 2020
0.9300
1.020
0.9000
0.9487
272,739
+0.03(+3.12%)
Dec 01, 2020
0.9400
0.9600
0.9000
0.9200
25,653
-0.02(-2.13%)
Nov 30, 2020
1.000
1.000
0.8996
0.9400
77,551
+0.02(+2.21%)
Nov 27, 2020
0.9400
0.9400
0.9010
0.9197
76,300
-0.02(-2.16%)
Nov 25, 2020
0.9600
1.000
0.9301
0.9400
42,700
-0.05(-5.05%)
Nov 24, 2020
1.000
1.000
0.9499
0.9900
30,673
-0.01(-1.00%)
Nov 23, 2020
0.9800
1.000
0.9000
1.000
93,489
+0.02(+1.66%)
Nov 20, 2020
1.020
1.020
0.9620
0.9837
5,800
-0.04(-3.56%)
Nov 19, 2020
1.070
1.070
0.9600
1.020
36,345
-0.06(-5.56%)
Nov 18, 2020
1.000
1.080
0.9700
1.080
37,192
+0.05(+4.85%)
Nov 17, 2020
0.9900
1.070
0.9900
1.030
28,754
+0.00(+0.00%)
Nov 16, 2020
1.080
1.100
1.000
1.030
29,660
+0.03(+3.02%)
Nov 13, 2020
0.9900
1.040
0.9900
0.9998
6,700
+0.01(+0.99%)
Nov 12, 2020
1.040
1.070
0.9601
0.9900
30,328
-0.09(-8.33%)
Nov 11, 2020
1.060
1.100
0.9621
1.080
35,815
+0.06(+5.37%)
Nov 10, 2020
0.9995
1.070
0.9066
1.025
80,822
+0.09(+10.20%)
Nov 09, 2020
0.9220
0.9970
0.9201
0.9301
24,186
+0.02(+1.66%)
Nov 06, 2020
0.9001
0.9400
0.9000
0.9149
9,100
+0.01(+0.98%)
Nov 05, 2020
0.8900
0.9449
0.8900
0.9060
9,288
+0.01(+0.67%)
Nov 04, 2020
0.9000
0.9245
0.8900
0.9000
6,565
-0.02(-1.96%)
Nov 03, 2020
0.9080
1.000
0.8999
0.9180
21,292
+0.02(+2.59%)
Nov 02, 2020
0.9550
0.9580
0.8900
0.8948
28,003
-0.02(-2.53%)
Oct 30, 2020
0.9334
0.9510
0.8900
0.9180
38,100
-0.00(-0.40%)
Oct 29, 2020
0.9107
0.9360
0.9000
0.9217
12,157
+0.01(+1.29%)
Oct 28, 2020
0.8700
0.9300
0.8700
0.9100
51,111
+0.06(+7.06%)
Oct 27, 2020
0.8100
0.8900
0.8100
0.8500
68,857
+0.02(+2.29%)
Oct 26, 2020
0.8500
0.8849
0.8100
0.8310
57,706
-0.05(-6.20%)
Oct 23, 2020
0.9300
0.9400
0.8080
0.8859
116,700
-0.04(-4.74%)
Oct 22, 2020
0.9500
1.010
0.9200
0.9300
72,115
-0.05(-5.39%)
Oct 21, 2020
1.020
1.080
0.9620
0.9830
78,921
-0.05(-4.57%)
Oct 20, 2020
0.9720
1.090
0.9700
1.030
83,740
+0.06(+6.20%)
Oct 19, 2020
1.000
1.090
0.9502
0.9700
56,141
+0.01(+1.38%)
Oct 16, 2020
1.000
1.000
0.9520
0.9568
41,000
-0.03(-2.65%)
Oct 15, 2020
0.9900
0.9976
0.9800
0.9828
7,856
-0.01(-0.75%)
Oct 14, 2020
0.9900
1.000
0.9900
0.9902
9,094
-0.01(-0.90%)
Oct 13, 2020
0.9900
1.017
0.9900
0.9992
15,701
-0.01(-1.07%)
Oct 12, 2020
1.000
1.030
0.9900
1.010
15,169
+0.02(+2.01%)
Oct 09, 2020
0.9900
1.030
0.9900
0.9901
13,300
-0.00(-0.49%)
Oct 08, 2020
1.000
1.020
0.9800
0.9950
12,666
-0.01(-0.50%)
Oct 07, 2020
1.000
1.080
0.9500
1.000
73,653
-0.06(-5.66%)
Oct 06, 2020
1.070
1.100
1.020
1.060
10,051
-0.05(-4.50%)
Oct 05, 2020
1.100
1.110
1.030
1.110
10,170
+0.05(+4.71%)
Oct 02, 2020
1.070
1.070
1.020
1.060
6,600
-0.01(-1.03%)
Oct 01, 2020
1.110
1.110
1.020
1.071
24,610
-0.01(-0.82%)
Sep 30, 2020
1.040
1.140
1.030
1.080
27,453
+0.04(+3.45%)
Sep 29, 2020
1.038
1.090
0.9901
1.044
34,726
-0.01(-0.57%)
Sep 28, 2020
1.090
1.100
0.9900
1.050
22,203
+0.00(+0.26%)
Sep 25, 2020
1.010
1.050
0.9750
1.047
31,000
+0.01(+0.70%)
Sep 24, 2020
0.9000
1.040
0.9000
1.040
57,259
+0.11(+11.82%)
Sep 23, 2020
0.9300
0.9500
0.8700
0.9301
121,827
+0.00(+0.00%)
Sep 22, 2020
0.9650
1.000
0.9200
0.9301
53,938
-0.05(-5.04%)
Sep 21, 2020
1.020
1.020
0.9201
0.9795
93,675
-0.05(-4.88%)
Sep 18, 2020
1.130
1.130
1.020
1.030
15,100
-0.00(-0.02%)
Sep 17, 2020
1.030
1.040
1.000
1.030
11,442
+0.01(+0.97%)
Sep 16, 2020
1.040
1.050
1.000
1.020
23,165
+0.01(+1.00%)
Sep 15, 2020
0.9900
1.050
0.9821
1.010
28,124
+0.01(+1.00%)
Sep 14, 2020
1.010
1.070
0.9632
1.000
41,182
-0.03(-2.91%)
Sep 11, 2020
1.051
1.120
0.9850
1.030
80,300
-0.05(-4.63%)
Sep 10, 2020
1.010
1.220
0.9500
1.080
192,284
+0.08(+8.00%)
Sep 09, 2020
0.9700
1.120
0.9700
1.000
34,861
+0.03(+3.09%)
Sep 08, 2020
0.9900
1.020
0.9600
0.9700
34,778
+0.01(+1.02%)
Sep 04, 2020
0.9837
1.000
0.9600
0.9602
37,400
-0.05(-4.93%)
Sep 03, 2020
1.050
1.050
0.9900
1.010
48,489
-0.02(-1.94%)
Sep 02, 2020
0.9800
1.050
0.9602
1.030
67,778
+0.03(+3.00%)
Sep 01, 2020
1.050
1.080
0.9900
1.000
180,654
+0.00(+0.00%)
Aug 31, 2020
1.110
1.110
1.000
1.000
276,213
-0.12(-10.71%)
Aug 28, 2020
1.050
1.130
1.000
1.120
160,700
+0.06(+5.66%)
Aug 27, 2020
1.050
1.103
1.030
1.060
118,628
+0.00(+0.00%)
Aug 26, 2020
0.9900
1.070
0.9800
1.060
127,962
+0.02(+1.92%)
Aug 25, 2020
1.060
1.080
1.010
1.040
60,045
-0.01(-0.95%)
Aug 24, 2020
1.130
1.150
1.050
1.050
151,352
-0.07(-6.25%)
Aug 21, 2020
1.100
1.120
1.065
1.120
160,100
+0.01(+0.90%)
Aug 20, 2020
1.110
1.160
1.060
1.110
178,606
-0.01(-0.89%)
Aug 19, 2020
1.170
1.180
1.120
1.120
133,334
-0.08(-6.67%)
Aug 18, 2020
1.150
1.200
1.140
1.200
57,745
+0.06(+5.26%)
Aug 17, 2020
1.250
1.290
1.130
1.140
348,921
-0.14(-10.94%)
Aug 14, 2020
1.300
1.311
1.200
1.280
104,500
-0.02(-1.54%)
Aug 13, 2020
1.360
1.370
1.270
1.300
166,068
-0.10(-7.14%)
Aug 12, 2020
1.450
1.510
1.350
1.400
649,261
-0.32(-18.60%)
Aug 11, 2020
1.680
1.750
1.610
1.720
336,867
+0.07(+4.24%)
Aug 10, 2020
1.690
1.700
1.630
1.650
143,071
+0.00(+0.00%)
Aug 07, 2020
1.660
1.700
1.550
1.650
214,500
+0.02(+1.23%)
Aug 06, 2020
1.500
1.770
1.480
1.630
409,020
+0.17(+11.64%)
Aug 05, 2020
1.500
1.540
1.460
1.460
61,521
-0.06(-3.95%)
Aug 04, 2020
1.540
1.620
1.455
1.520
106,659
+0.07(+4.83%)
Aug 03, 2020
1.570
1.650
1.450
1.450
233,799
-0.15(-9.38%)
Jul 31, 2020
1.520
1.620
1.500
1.600
142,000
+0.03(+1.91%)
Jul 30, 2020
1.670
1.670
1.520
1.570
351,429
-0.11(-6.55%)
Jul 29, 2020
1.880
1.880
1.550
1.680
251,147
-0.21(-11.11%)
Jul 28, 2020
1.620
1.890
1.520
1.890
483,029
+0.22(+13.17%)
Jul 27, 2020
1.950
1.970
1.510
1.670
1,529,480
-0.12(-6.70%)
Jul 24, 2020
1.350
1.800
1.310
1.790
1,083,900
+0.48(+36.64%)
Jul 23, 2020
1.220
1.330
1.220
1.310
93,161
+0.06(+4.80%)
Jul 22, 2020
1.230
1.270
1.210
1.250
22,914
+0.00(+0.00%)
Jul 21, 2020
1.210
1.280
1.210
1.250
68,151
+0.00(+0.00%)
Jul 20, 2020
1.260
1.270
1.220
1.250
30,463
-0.01(-0.79%)
Jul 17, 2020
1.320
1.320
1.200
1.260
35,500
-0.02(-1.56%)
Jul 16, 2020
1.370
1.380
1.230
1.280
117,330
+0.09(+7.56%)
Jul 15, 2020
1.200
1.290
1.160
1.190
53,309
-0.01(-0.83%)
Jul 14, 2020
1.220
1.245
1.180
1.200
49,944
-0.02(-1.64%)
Jul 13, 2020
1.180
1.270
1.160
1.220
80,368
+0.01(+0.83%)
Jul 10, 2020
1.210
1.260
1.188
1.210
112,000
+0.00(+0.00%)
Jul 09, 2020
1.240
1.300
1.190
1.210
241,399
-0.03(-2.42%)
Jul 08, 2020
1.290
1.330
1.230
1.240
17,821
-0.01(-0.80%)
Jul 07, 2020
1.320
1.340
1.220
1.250
40,864
-0.05(-3.93%)
Jul 06, 2020
1.270
1.380
1.220
1.301
20,577
+0.08(+6.22%)
Jul 02, 2020
1.200
1.230
1.200
1.225
13,800
-0.00(-0.41%)
Jul 01, 2020
1.200
1.240
1.170
1.230
56,470
+0.05(+4.24%)
Jun 30, 2020
1.141
1.200
1.141
1.180
30,326
-0.01(-0.42%)
Jun 29, 2020
1.120
1.200
1.110
1.185
61,051
+0.07(+6.76%)
Jun 26, 2020
1.230
1.230
1.110
1.110
67,400
-0.13(-10.48%)
Jun 25, 2020
1.190
1.240
1.170
1.240
15,880
+0.06(+5.08%)
Jun 24, 2020
1.170
1.210
1.170
1.180
22,618
+0.03(+2.61%)
Jun 23, 2020
1.240
1.240
1.150
1.150
31,603
-0.05(-3.77%)
Jun 22, 2020
1.250
1.250
1.160
1.195
47,442
-0.06(-5.16%)
Jun 19, 2020
1.290
1.350
1.200
1.260
40,400
-0.06(-4.55%)
Jun 18, 2020
1.370
1.380
1.305
1.320
6,820
-0.05(-3.65%)
Jun 17, 2020
1.370
1.380
1.330
1.370
15,595
+0.02(+1.48%)
Jun 16, 2020
1.360
1.380
1.280
1.350
32,876
+0.03(+2.27%)
Jun 15, 2020
1.250
1.330
1.160
1.320
12,250
+0.07(+5.26%)
Jun 12, 2020
1.400
1.430
1.160
1.254
47,900
-0.14(-9.78%)
Jun 11, 2020
1.290
1.390
1.240
1.390
134,592
+0.04(+2.96%)
Jun 10, 2020
1.160
1.385
1.075
1.350
453,321
+0.30(+28.57%)
Jun 09, 2020
1.150
1.170
1.050
1.050
110,231
-0.10(-8.70%)
Jun 08, 2020
1.220
1.220
1.150
1.150
81,653
-0.06(-4.96%)
Jun 05, 2020
1.270
1.280
1.190
1.210
47,600
-0.05(-3.97%)
Jun 04, 2020
1.270
1.270
1.210
1.260
34,485
+0.04(+3.28%)
Jun 03, 2020
1.180
1.250
1.180
1.220
70,712
+0.03(+2.52%)
Jun 02, 2020
1.169
1.190
1.169
1.190
10,005
+0.03(+2.59%)
Jun 01, 2020
1.150
1.210
1.150
1.160
50,657
-0.03(-2.11%)
May 29, 2020
1.210
1.220
1.150
1.185
31,600
+0.01(+0.42%)
May 28, 2020
1.160
1.200
1.100
1.180
34,888
+0.02(+1.72%)
May 27, 2020
1.190
1.190
1.160
1.160
19,160
-0.02(-1.69%)
May 26, 2020
1.190
1.190
1.160
1.180
54,736
+0.00(+0.00%)
May 22, 2020
1.180
1.251
1.180
1.180
33,800
+0.00(+0.00%)
May 21, 2020
1.370
1.370
1.150
1.180
164,737
-0.17(-12.59%)
May 20, 2020
1.280
1.410
1.220
1.350
312,170
+0.23(+20.54%)
May 19, 2020
1.090
1.120
1.020
1.120
1,046,745
+0.07(+6.67%)
May 18, 2020
1.060
1.060
0.9602
1.050
44,285
+0.02(+1.94%)
May 15, 2020
0.9600
1.050
0.9600
1.030
30,800
+0.07(+7.28%)
May 14, 2020
0.9600
0.9880
0.9595
0.9601
7,679
-0.03(-3.02%)
May 13, 2020
1.090
1.100
0.9512
0.9900
90,973
-0.07(-6.60%)
May 12, 2020
1.000
1.080
0.9200
1.060
36,544
+0.09(+9.28%)
May 11, 2020
0.9500
0.9700
0.9022
0.9700
6,284
+0.01(+1.25%)
May 08, 2020
0.9393
0.9800
0.9021
0.9580
31,300
-0.01(-1.23%)
May 07, 2020
0.9300
0.9700
0.9000
0.9699
41,774
+0.01(+1.02%)
May 06, 2020
0.9226
0.9685
0.9000
0.9601
26,361
+0.00(+0.09%)
May 05, 2020
0.9690
0.9690
0.9200
0.9592
63,093
-0.01(-1.09%)
May 04, 2020
0.9660
0.9700
0.9000
0.9698
7,437
-0.01(-0.93%)
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.