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
Electra Battery Materials Corp
(TSV:
FCC
)
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, 2019
0.1600
0.1650
0.1550
0.1550
502,301
-0.01(-3.13%)
Apr 29, 2019
0.1600
0.1630
0.1550
0.1600
312,366
-0.01(-3.03%)
Apr 26, 2019
0.1600
0.1650
0.1550
0.1650
355,616
+0.01(+3.13%)
Apr 25, 2019
0.1650
0.1650
0.1600
0.1600
543,691
-0.01(-3.03%)
Apr 24, 2019
0.1650
0.1700
0.1600
0.1650
652,274
+0.00(+0.00%)
Apr 23, 2019
0.1650
0.1700
0.1600
0.1650
403,047
+0.00(+0.00%)
Apr 22, 2019
0.1600
0.1650
0.1600
0.1650
298,550
+0.00(+0.00%)
Apr 18, 2019
0.1650
0.1650
0.1650
0
-0.01(-2.94%)
Apr 17, 2019
0.1650
0.1700
0.1650
0.1700
1,054,689
+0.00(+0.00%)
Apr 16, 2019
0.1650
0.1700
0.1650
0.1700
279,651
+0.01(+3.03%)
Apr 15, 2019
0.1700
0.1700
0.1650
0.1650
893,412
-0.01(-2.94%)
Apr 12, 2019
0.1750
0.1750
0.1650
0.1700
1,203,508
+0.01(+3.03%)
Apr 11, 2019
0.1800
0.1850
0.1650
0.1650
2,250,868
-0.02(-10.81%)
Apr 10, 2019
0.1850
0.1950
0.1800
0.1850
1,666,664
+0.00(+0.00%)
Apr 09, 2019
0.1950
0.1950
0.1850
0.1850
1,010,693
-0.02(-7.50%)
Apr 08, 2019
0.2000
0.2000
0.1950
0.2000
895,360
+0.00(+0.00%)
Apr 05, 2019
0.2050
0.2050
0.1900
0.2000
1,725,116
-0.01(-4.76%)
Apr 04, 2019
0.2100
0.2200
0.1950
0.2100
3,577,824
-0.01(-2.33%)
Apr 03, 2019
0.1750
0.2450
0.1700
0.2150
9,462,339
+0.06(+38.71%)
Apr 02, 2019
0.1600
0.1600
0.1550
0.1550
904,814
-0.01(-3.13%)
Apr 01, 2019
0.1500
0.1700
0.1500
0.1600
1,308,560
+0.02(+10.34%)
Mar 29, 2019
0.1450
0.1500
0.1450
0.1450
629,494
-0.01(-3.33%)
Mar 28, 2019
0.1500
0.1550
0.1500
0.1500
1,136,895
-0.01(-3.23%)
Mar 27, 2019
0.1550
0.1600
0.1500
0.1550
699,906
-0.01(-3.13%)
Mar 26, 2019
0.1650
0.1700
0.1600
0.1600
988,000
-0.01(-3.03%)
Mar 25, 2019
0.1700
0.1700
0.1650
0.1650
385,200
-0.01(-5.71%)
Mar 22, 2019
0.1750
0.1750
0.1700
0.1750
335,229
+0.00(+0.00%)
Mar 21, 2019
0.1700
0.1750
0.1700
0.1750
556,930
-0.01(-2.78%)
Mar 20, 2019
0.1800
0.1850
0.1700
0.1800
1,992,667
-0.01(-2.70%)
Mar 19, 2019
0.1700
0.1900
0.1700
0.1850
2,174,706
+0.01(+8.82%)
Mar 18, 2019
0.1800
0.1850
0.1650
0.1700
1,496,143
-0.01(-8.11%)
Mar 15, 2019
0.1900
0.1900
0.1850
0.1850
283,621
+0.00(+0.00%)
Mar 14, 2019
0.1850
0.1850
0.1850
0.1850
403,050
-0.01(-2.63%)
Mar 13, 2019
0.1900
0.1900
0.1850
0.1900
700,927
+0.00(+0.00%)
Mar 12, 2019
0.1850
0.1900
0.1850
0.1900
549,170
+0.00(+0.00%)
Mar 11, 2019
0.1750
0.1950
0.1750
0.1900
2,440,205
+0.01(+5.56%)
Mar 08, 2019
0.1850
0.1850
0.1750
0.1800
407,503
-0.01(-2.70%)
Mar 07, 2019
0.1900
0.1950
0.1850
0.1850
489,517
-0.01(-5.13%)
Mar 06, 2019
0.1950
0.2050
0.1900
0.1950
266,421
-0.01(-2.50%)
Mar 05, 2019
0.2000
0.2000
0.1900
0.2000
306,250
+0.01(+5.26%)
Mar 04, 2019
0.1950
0.2000
0.1900
0.1900
325,961
-0.01(-5.00%)
Mar 01, 2019
0.2000
0.2000
0.1950
0.2000
259,489
+0.00(+0.00%)
Feb 28, 2019
0.1950
0.2000
0.1900
0.2000
585,307
+0.01(+2.56%)
Feb 27, 2019
0.2100
0.2100
0.1950
0.1950
656,820
-0.01(-7.14%)
Feb 26, 2019
0.1950
0.2100
0.1900
0.2100
1,336,650
+0.01(+7.69%)
Feb 25, 2019
0.1750
0.2000
0.1750
0.1950
1,009,992
+0.02(+8.33%)
Feb 22, 2019
0.1800
0.1800
0.1750
0.1800
204,785
+0.00(+0.00%)
Feb 21, 2019
0.1800
0.1800
0.1700
0.1800
159,973
+0.00(+0.00%)
Feb 20, 2019
0.1750
0.1800
0.1700
0.1800
392,150
+0.00(+0.00%)
Feb 19, 2019
0.1750
0.1800
0.1750
0.1800
306,279
-0.01(-2.70%)
Feb 15, 2019
0.1850
0.1850
0.1850
0
+0.01(+5.71%)
Feb 14, 2019
0.1750
0.1750
0.1700
0.1750
195,300
+0.01(+6.06%)
Feb 13, 2019
0.1700
0.1750
0.1650
0.1650
453,768
-0.01(-5.71%)
Feb 12, 2019
0.1650
0.1800
0.1650
0.1750
1,069,445
+0.01(+9.37%)
Feb 11, 2019
0.1650
0.1650
0.1600
0.1600
168,452
+0.00(+0.00%)
Feb 08, 2019
0.1600
0.1700
0.1600
0.1600
191,074
-0.01(-3.03%)
Feb 07, 2019
0.1650
0.1700
0.1650
0.1650
173,789
-0.01(-2.94%)
Feb 06, 2019
0.1650
0.1700
0.1650
0.1700
115,767
+0.01(+3.03%)
Feb 05, 2019
0.1750
0.1750
0.1650
0.1650
461,086
-0.01(-5.71%)
Feb 04, 2019
0.1750
0.1750
0.1700
0.1750
287,970
-0.01(-2.78%)
Feb 01, 2019
0.1750
0.1850
0.1750
0.1800
315,218
+0.00(+0.00%)
Jan 31, 2019
0.1850
0.1900
0.1800
0.1800
302,960
+0.00(+0.00%)
Jan 30, 2019
0.1900
0.1900
0.1800
0.1800
287,289
-0.02(-7.69%)
Jan 29, 2019
0.1950
0.2000
0.1800
0.1950
842,600
-0.01(-2.50%)
Jan 28, 2019
0.1850
0.2050
0.1850
0.2000
720,810
+0.02(+11.11%)
Jan 25, 2019
0.1650
0.1800
0.1600
0.1800
703,108
+0.02(+12.50%)
Jan 24, 2019
0.1650
0.1650
0.1550
0.1600
212,234
+0.00(+0.00%)
Jan 23, 2019
0.1550
0.1600
0.1550
0.1600
563,512
+0.01(+6.67%)
Jan 22, 2019
0.1550
0.1550
0.1450
0.1500
284,880
-0.01(-3.23%)
Jan 21, 2019
0.1500
0.1550
0.1450
0.1550
158,346
+0.01(+3.33%)
Jan 18, 2019
0.1550
0.1600
0.1500
0.1500
254,603
-0.01(-3.23%)
Jan 17, 2019
0.1650
0.1650
0.1500
0.1550
296,901
-0.01(-3.13%)
Jan 16, 2019
0.1650
0.1650
0.1600
0.1600
387,611
+0.00(+0.00%)
Jan 15, 2019
0.1650
0.1700
0.1600
0.1600
432,579
-0.01(-5.88%)
Jan 14, 2019
0.1700
0.1750
0.1650
0.1700
507,478
+0.00(+0.00%)
Jan 11, 2019
0.1750
0.1750
0.1700
0.1700
242,000
-0.00(-2.86%)
Jan 10, 2019
0.1750
0.1750
0.1700
0.1750
125,812
+0.00(+2.94%)
Jan 09, 2019
0.1750
0.1750
0.1700
0.1700
559,328
-0.00(-2.86%)
Jan 08, 2019
0.1750
0.1750
0.1700
0.1750
865,985
+0.00(+0.00%)
Jan 07, 2019
0.1800
0.1800
0.1700
0.1750
1,484,135
-0.01(-5.41%)
Jan 04, 2019
0.1750
0.1850
0.1750
0.1850
1,271,287
+0.01(+2.78%)
Jan 03, 2019
0.1800
0.1850
0.1750
0.1800
627,916
+0.01(+5.88%)
Jan 02, 2019
0.1800
0.1800
0.1700
0.1700
551,856
+0.00(+0.00%)
Dec 31, 2018
0.1700
0.1700
0.1700
0
-0.00(-2.86%)
Dec 28, 2018
0.1750
0.1750
0.1600
0.1750
410,731
+0.00(+2.94%)
Dec 27, 2018
0.1700
0.1900
0.1700
0.1700
498,896
+0.00(+0.00%)
Dec 24, 2018
0.1700
0.1700
0.1700
0
-0.00(-2.86%)
Dec 21, 2018
0.1800
0.1800
0.1700
0.1750
374,813
-0.01(-2.78%)
Dec 20, 2018
0.1900
0.1950
0.1750
0.1800
684,571
-0.02(-10.00%)
Dec 19, 2018
0.1950
0.2000
0.1900
0.2000
275,758
+0.01(+2.56%)
Dec 18, 2018
0.1900
0.2000
0.1900
0.1950
276,275
+0.01(+2.63%)
Dec 17, 2018
0.1950
0.2000
0.1900
0.1900
482,243
+0.00(+0.00%)
Dec 14, 2018
0.1900
0.1950
0.1850
0.1900
169,955
+0.00(+0.00%)
Dec 13, 2018
0.2000
0.2000
0.1900
0.1900
542,296
-0.01(-5.00%)
Dec 12, 2018
0.2100
0.2100
0.2000
0.2000
201,225
-0.01(-4.76%)
Dec 11, 2018
0.2000
0.2100
0.2000
0.2100
231,955
+0.01(+2.44%)
Dec 10, 2018
0.2200
0.2200
0.2000
0.2050
1,010,750
-0.02(-6.82%)
Dec 07, 2018
0.2300
0.2350
0.2150
0.2200
331,468
-0.01(-2.22%)
Dec 06, 2018
0.2250
0.2250
0.2200
0.2250
296,351
+0.01(+2.27%)
Dec 05, 2018
0.2400
0.2400
0.2200
0.2200
194,630
-0.02(-8.33%)
Dec 04, 2018
0.2350
0.2400
0.2250
0.2400
243,647
-0.01(-2.04%)
Dec 03, 2018
0.2400
0.2450
0.2350
0.2450
359,907
+0.01(+6.52%)
Nov 30, 2018
0.2400
0.2400
0.2250
0.2300
163,134
+0.01(+2.22%)
Nov 29, 2018
0.2400
0.2400
0.2250
0.2250
556,391
-0.02(-8.16%)
Nov 28, 2018
0.2350
0.2450
0.2250
0.2450
251,506
+0.02(+8.89%)
Nov 27, 2018
0.2350
0.2350
0.2250
0.2250
207,250
-0.01(-4.26%)
Nov 26, 2018
0.2450
0.2450
0.2250
0.2350
427,874
-0.01(-4.08%)
Nov 23, 2018
0.2450
0.2450
0.2400
0.2450
120,800
+0.00(+0.00%)
Nov 22, 2018
0.2400
0.2450
0.2400
0.2450
64,500
+0.01(+4.26%)
Nov 21, 2018
0.2600
0.2700
0.2350
0.2350
624,023
-0.01(-4.08%)
Nov 20, 2018
0.2700
0.2700
0.2400
0.2450
507,397
-0.03(-9.26%)
Nov 19, 2018
0.2700
0.2800
0.2650
0.2700
428,409
-0.01(-1.82%)
Nov 16, 2018
0.2700
0.2850
0.2700
0.2750
703,481
+0.02(+5.77%)
Nov 15, 2018
0.2400
0.2700
0.2400
0.2600
789,673
+0.04(+15.56%)
Nov 14, 2018
0.2500
0.2500
0.2250
0.2250
242,164
-0.01(-2.17%)
Nov 13, 2018
0.2400
0.2500
0.2300
0.2300
271,882
-0.01(-4.17%)
Nov 12, 2018
0.2600
0.2600
0.2350
0.2400
351,849
-0.02(-7.69%)
Nov 09, 2018
0.2800
0.2800
0.2600
0.2600
271,935
-0.02(-7.14%)
Nov 08, 2018
0.2800
0.2900
0.2750
0.2800
292,298
+0.00(+0.00%)
Nov 07, 2018
0.3100
0.3100
0.2750
0.2800
1,466,702
-0.01(-3.45%)
Nov 06, 2018
0.2500
0.3150
0.2500
0.2900
3,324,653
+0.05(+20.83%)
Nov 05, 2018
0.2150
0.2500
0.2100
0.2400
1,195,824
+0.03(+14.29%)
Nov 02, 2018
0.2000
0.2100
0.1850
0.2100
1,237,113
+0.01(+7.69%)
Nov 01, 2018
0.2050
0.2050
0.1850
0.1950
1,990,955
-0.01(-2.50%)
Oct 31, 2018
0.2350
0.2350
0.1950
0.2000
1,845,225
-0.02(-11.11%)
Oct 30, 2018
0.2300
0.2350
0.2200
0.2250
391,948
-0.01(-4.26%)
Oct 29, 2018
0.2300
0.2450
0.2250
0.2350
582,807
-0.01(-2.08%)
Oct 26, 2018
0.2450
0.2450
0.2350
0.2400
532,125
-0.01(-4.00%)
Oct 25, 2018
0.2500
0.2550
0.2450
0.2500
497,323
-0.01(-1.96%)
Oct 24, 2018
0.2550
0.2650
0.2500
0.2550
383,135
+0.01(+4.08%)
Oct 23, 2018
0.2600
0.2700
0.2450
0.2450
1,374,504
-0.03(-9.26%)
Oct 22, 2018
0.2800
0.2850
0.2700
0.2700
281,837
+0.00(+0.00%)
Oct 19, 2018
0.2800
0.2850
0.2700
0.2700
512,817
-0.01(-3.57%)
Oct 18, 2018
0.2800
0.2800
0.2700
0.2800
188,749
+0.01(+3.70%)
Oct 17, 2018
0.2700
0.2850
0.2700
0.2700
357,916
+0.01(+1.89%)
Oct 16, 2018
0.2800
0.2850
0.2600
0.2650
2,580,889
-0.02(-5.36%)
Oct 15, 2018
0.3000
0.3250
0.2800
0.2800
921,460
-0.01(-3.45%)
Oct 12, 2018
0.2800
0.3250
0.2800
0.2900
769,943
+0.02(+7.41%)
Oct 11, 2018
0.2850
0.2950
0.2650
0.2700
1,295,182
-0.01(-5.26%)
Oct 10, 2018
0.3000
0.3100
0.2800
0.2850
1,216,862
-0.02(-6.56%)
Oct 09, 2018
0.3100
0.3200
0.3050
0.3050
297,082
-0.01(-3.17%)
Oct 05, 2018
0.3150
0.3150
0.3150
0
+0.01(+3.28%)
Oct 04, 2018
0.3450
0.3450
0.3050
0.3050
803,876
-0.02(-4.69%)
Oct 03, 2018
0.3300
0.3350
0.3100
0.3200
387,186
-0.01(-1.54%)
Oct 02, 2018
0.3350
0.3400
0.3250
0.3250
258,968
-0.01(-1.52%)
Oct 01, 2018
0.3350
0.3350
0.3300
0.3300
140,851
+0.00(+0.00%)
Sep 28, 2018
0.3400
0.3550
0.3300
0.3300
395,316
+0.00(+0.00%)
Sep 27, 2018
0.3800
0.3800
0.3300
0.3300
1,417,111
-0.03(-8.33%)
Sep 26, 2018
0.3350
0.3800
0.3300
0.3600
2,287,053
+0.05(+16.13%)
Sep 25, 2018
0.3300
0.3430
0.3100
0.3100
882,216
-0.03(-7.46%)
Sep 24, 2018
0.3450
0.3450
0.3300
0.3350
343,184
-0.01(-1.47%)
Sep 21, 2018
0.3550
0.3550
0.3300
0.3400
476,475
-0.01(-4.23%)
Sep 20, 2018
0.3450
0.3600
0.3300
0.3550
553,429
+0.02(+7.58%)
Sep 19, 2018
0.3500
0.3600
0.3300
0.3300
462,487
-0.03(-8.33%)
Sep 18, 2018
0.3500
0.3600
0.3400
0.3600
543,918
+0.01(+2.86%)
Sep 17, 2018
0.3800
0.3800
0.3450
0.3500
253,805
-0.03(-7.89%)
Sep 14, 2018
0.3700
0.3900
0.3450
0.3800
336,663
+0.01(+2.70%)
Sep 13, 2018
0.3900
0.3950
0.3650
0.3700
406,562
-0.02(-5.13%)
Sep 12, 2018
0.3850
0.4000
0.3600
0.3900
586,714
+0.00(+0.00%)
Sep 11, 2018
0.4000
0.4000
0.3800
0.3900
356,911
-0.01(-2.50%)
Sep 10, 2018
0.4000
0.4200
0.3850
0.4000
410,789
+0.00(+0.00%)
Sep 07, 2018
0.4000
0.4000
0.3900
0.4000
361,589
+0.01(+1.27%)
Sep 06, 2018
0.4250
0.4350
0.3900
0.3950
330,879
-0.03(-8.14%)
Sep 05, 2018
0.4450
0.4450
0.4300
0.4300
278,367
-0.01(-2.27%)
Sep 04, 2018
0.4450
0.4450
0.4250
0.4400
468,060
-0.01(-2.22%)
Aug 31, 2018
0.4500
0.4500
0.4500
0
+0.01(+2.27%)
Aug 30, 2018
0.4200
0.4450
0.4100
0.4400
494,372
+0.03(+8.64%)
Aug 29, 2018
0.4200
0.4200
0.3950
0.4050
478,933
-0.01(-3.57%)
Aug 28, 2018
0.4300
0.4300
0.4050
0.4200
289,862
-0.01(-1.18%)
Aug 27, 2018
0.4900
0.4900
0.4000
0.4250
1,156,407
-0.04(-7.61%)
Aug 24, 2018
0.4500
0.5000
0.4400
0.4600
1,309,161
+0.01(+2.22%)
Aug 23, 2018
0.4000
0.4500
0.3850
0.4500
1,205,883
+0.07(+18.42%)
Aug 22, 2018
0.3600
0.3800
0.3600
0.3800
560,608
+0.03(+8.57%)
Aug 21, 2018
0.3500
0.3500
0.3400
0.3500
541,125
+0.01(+4.48%)
Aug 20, 2018
0.2900
0.3400
0.2900
0.3350
507,985
+0.05(+17.54%)
Aug 17, 2018
0.2850
0.2850
0.2650
0.2850
447,549
+0.01(+3.64%)
Aug 16, 2018
0.2700
0.2800
0.2600
0.2750
601,664
+0.01(+1.85%)
Aug 15, 2018
0.2900
0.3000
0.2650
0.2700
747,137
-0.02(-6.90%)
Aug 14, 2018
0.3050
0.3200
0.2900
0.2900
513,183
+0.00(+0.00%)
Aug 13, 2018
0.3150
0.3200
0.2900
0.2900
354,921
-0.03(-7.94%)
Aug 10, 2018
0.3350
0.3350
0.3150
0.3150
199,568
-0.01(-1.56%)
Aug 09, 2018
0.3200
0.3550
0.3200
0.3200
617,035
+0.00(+0.00%)
Aug 08, 2018
0.3200
0.3400
0.3200
0.3200
280,615
+0.01(+1.59%)
Aug 07, 2018
0.3350
0.3400
0.3150
0.3150
469,733
-0.02(-5.97%)
Aug 03, 2018
0.3350
0.3350
0.3350
0
-0.01(-4.29%)
Aug 02, 2018
0.3500
0.3550
0.3400
0.3500
202,189
+0.00(+0.00%)
Aug 01, 2018
0.3850
0.3900
0.3500
0.3500
438,919
-0.03(-6.67%)
Jul 31, 2018
0.3500
0.3750
0.3500
0.3750
843,112
+0.03(+8.70%)
Jul 30, 2018
0.3650
0.3700
0.3450
0.3450
759,152
-0.02(-4.17%)
Jul 27, 2018
0.3700
0.3750
0.3600
0.3600
177,742
-0.01(-2.70%)
Jul 26, 2018
0.3650
0.3800
0.3500
0.3700
629,866
+0.02(+5.71%)
Jul 25, 2018
0.3600
0.3700
0.3500
0.3500
726,460
-0.01(-2.78%)
Jul 24, 2018
0.3750
0.3200
0.3600
2,775,906
+0.02(+5.88%)
Jul 23, 2018
0.3500
0.3600
0.3350
0.3400
707,165
-0.02(-5.56%)
Jul 20, 2018
0.3650
0.3750
0.3550
0.3600
1,380,290
-0.04(-10.00%)
Jul 19, 2018
0.4000
0.4100
0.3850
0.4000
381,655
+0.00(+0.00%)
Jul 18, 2018
0.4150
0.4150
0.3850
0.4000
501,268
+0.00(+0.00%)
Jul 17, 2018
0.4000
0.4100
0.3800
0.4000
437,723
+0.00(+0.00%)
Jul 16, 2018
0.4150
0.4300
0.4000
0.4000
547,343
-0.03(-8.05%)
Jul 13, 2018
0.4450
0.4450
0.4200
0.4350
232,858
-0.01(-1.14%)
Jul 12, 2018
0.4550
0.4550
0.4300
0.4400
636,524
+0.00(+0.00%)
Jul 11, 2018
0.4550
0.4600
0.4000
0.4400
1,973,849
-0.02(-4.35%)
Jul 10, 2018
0.4100
0.4600
0.4100
0.4600
2,380,073
+0.05(+12.20%)
Jul 09, 2018
0.3950
0.4150
0.3500
0.4100
4,747,380
+0.01(+2.50%)
Jul 06, 2018
0.4350
0.4350
0.3950
0.4000
803,822
-0.03(-6.98%)
Jul 05, 2018
0.4550
0.4600
0.4250
0.4300
702,918
-0.03(-6.52%)
Jul 04, 2018
0.4700
0.4750
0.4600
0.4600
197,712
-0.01(-3.16%)
Jul 03, 2018
0.4750
0.4800
0.4600
0.4750
286,864
+0.01(+1.06%)
Jun 29, 2018
0.4700
0.4700
0.4700
0
-0.00(-0.53%)
Jun 28, 2018
0.4700
0.4850
0.4550
0.4725
742,074
+0.02(+3.85%)
Jun 27, 2018
0.4950
0.4950
0.4450
0.4550
937,093
-0.04(-7.61%)
Jun 26, 2018
0.4900
0.4950
0.4800
0.4925
487,500
-0.00(-0.51%)
Jun 25, 2018
0.5000
0.5000
0.4800
0.4950
868,868
-0.02(-2.94%)
Jun 22, 2018
0.5000
0.5300
0.5000
0.5100
616,656
+0.01(+2.00%)
Jun 21, 2018
0.5200
0.5200
0.4850
0.5000
1,228,340
-0.02(-3.85%)
Jun 20, 2018
0.5600
0.5600
0.5200
0.5200
1,058,718
-0.05(-8.77%)
Jun 19, 2018
0.5700
0.5900
0.5700
0.5700
247,995
-0.01(-0.87%)
Jun 18, 2018
0.5500
0.5800
0.5400
0.5750
525,219
+0.02(+4.55%)
Jun 15, 2018
0.6000
0.5500
0.5500
458,328
-0.05(-8.33%)
Jun 14, 2018
0.6200
0.6200
0.5600
0.6000
1,141,620
-0.01(-1.64%)
Jun 13, 2018
0.6100
0.6200
0.5800
0.6100
709,753
+0.01(+1.67%)
Jun 12, 2018
0.6500
0.6600
0.5900
0.6000
1,326,115
-0.06(-9.09%)
Jun 11, 2018
0.7000
0.7000
0.6500
0.6600
741,996
-0.04(-5.71%)
Jun 08, 2018
0.7200
0.7200
0.6800
0.7000
739,729
-0.02(-2.78%)
Jun 07, 2018
0.7600
0.7600
0.6900
0.7200
1,066,282
-0.04(-5.26%)
Jun 06, 2018
0.7100
0.7600
1,955,393
-0.01(-1.30%)
Jun 05, 2018
0.6800
0.8000
0.6800
0.7700
2,366,391
+0.08(+11.59%)
Jun 04, 2018
0.7100
0.7200
0.6800
0.6900
327,642
-0.03(-4.17%)
Jun 01, 2018
0.6900
0.7200
0.6800
0.7200
504,058
+0.02(+2.86%)
May 31, 2018
0.6900
0.7100
0.6700
0.7000
662,971
+0.01(+1.45%)
May 30, 2018
0.6700
0.7000
0.6500
0.6900
660,656
+0.00(+0.00%)
May 29, 2018
0.7000
0.7100
0.6700
0.6900
690,968
-0.03(-4.17%)
May 28, 2018
0.7300
0.7300
0.7000
0.7200
360,833
-0.02(-2.70%)
May 25, 2018
0.7600
0.7600
0.7300
0.7400
338,401
-0.03(-3.90%)
May 24, 2018
0.7700
0.7700
0.7500
0.7700
516,752
+0.01(+1.32%)
May 23, 2018
0.7900
0.8000
0.7500
0.7600
466,409
-0.04(-5.00%)
May 22, 2018
0.8200
0.8200
0.7600
0.8000
290,842
+0.02(+2.56%)
May 18, 2018
0.7800
0.7800
0.7800
0
+0.03(+4.00%)
May 17, 2018
0.7700
0.7700
0.7500
0.7500
191,305
-0.02(-2.60%)
May 16, 2018
0.7500
0.7700
0.7400
0.7700
387,676
+0.01(+1.32%)
May 15, 2018
0.7500
0.7700
0.7400
0.7600
376,638
+0.02(+2.70%)
May 14, 2018
0.7700
0.7900
0.7400
0.7400
376,229
-0.03(-3.90%)
May 11, 2018
0.7700
0.7700
0.7600
0.7700
143,510
+0.01(+1.32%)
May 10, 2018
0.7700
0.7700
0.7500
0.7600
116,069
-0.01(-1.30%)
May 09, 2018
0.7600
0.7700
0.7500
0.7700
168,289
+0.00(+0.00%)
May 08, 2018
0.7500
0.7700
0.7400
0.7700
305,866
+0.00(+0.00%)
May 07, 2018
0.7600
0.7800
0.7500
0.7700
304,335
-0.01(-1.28%)
May 04, 2018
0.7700
0.7800
0.7600
0.7800
480,918
+0.00(+0.00%)
May 03, 2018
0.7600
0.7900
0.7400
0.7800
385,518
+0.03(+4.00%)
May 02, 2018
0.7800
0.7800
0.7400
0.7500
496,220
-0.02(-2.60%)
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.