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
Providence Gold Mines Inc
(TSV:
PHD
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 12:32 PM EDT, Sep 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
0.0900
0.0900
0.0800
0.0800
195,400
-0.01(-11.11%)
Apr 29, 2021
0.0900
0.0950
0.0900
0.0900
45,000
-0.01(-5.26%)
Apr 28, 2021
0.0950
0.0950
0.0950
0.0950
96,000
+0.00(+0.00%)
Apr 27, 2021
0.0800
0.1000
0.0800
0.0950
277,075
+0.01(+11.76%)
Apr 26, 2021
0.0850
0.0850
0.0850
0.0850
31,000
+0.00(+0.00%)
Apr 23, 2021
0.0900
0.0900
0.0850
0.0850
15,000
+0.00(+0.00%)
Apr 22, 2021
0.0850
0.0850
0.0850
0.0850
194,000
-0.00(-5.56%)
Apr 21, 2021
0.0900
0.0950
0.0850
0.0900
13,411
+0.00(+0.00%)
Apr 20, 2021
0.0900
0.0900
0.0900
0.0900
29,000
+0.00(+0.00%)
Apr 19, 2021
0.0900
0.0900
0.0900
0.0900
29,300
+0.00(+0.00%)
Apr 16, 2021
0.0850
0.0900
0.0850
0.0900
142,900
+0.00(+5.88%)
Apr 15, 2021
0.0850
0.0850
0.0850
0.0850
54,000
+0.00(+0.00%)
Apr 14, 2021
0.0850
0.0850
0.0850
0.0850
3,000
-0.00(-5.56%)
Apr 13, 2021
0.0900
0.0900
0.0900
0.0900
1,000
+0.00(+0.00%)
Apr 12, 2021
0.0900
0.0900
0.0900
0.0900
16,000
+0.00(+5.88%)
Apr 09, 2021
0.0850
0.0850
0.0800
0.0850
45,500
+0.00(+0.00%)
Apr 07, 2021
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Apr 06, 2021
0.0850
0.0850
0.0850
0.0850
11,000
+0.00(+0.00%)
Apr 05, 2021
0.0850
0.0850
0.0850
0.0850
26,000
+0.01(+6.25%)
Mar 31, 2021
0.0800
0.0800
0.0800
0
-0.01(-11.11%)
Mar 30, 2021
0.0900
0.0900
0.0900
0.0900
4,000
+0.00(+5.88%)
Mar 29, 2021
0.0850
0.0850
0.0850
0.0850
13,000
+0.00(+0.00%)
Mar 26, 2021
0.0850
0.0850
0.0850
0.0850
60,000
+0.00(+0.00%)
Mar 25, 2021
0.0850
0.0850
0.0850
0.0850
62,947
+0.00(+0.00%)
Mar 22, 2021
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Mar 19, 2021
0.0900
0.0900
0.0850
0.0900
191,748
+0.00(+0.00%)
Mar 18, 2021
0.0900
0.0900
0.0900
0.0900
40,000
+0.00(+0.00%)
Mar 17, 2021
0.0950
0.0950
0.0900
0.0900
29,000
+0.00(+0.00%)
Mar 16, 2021
0.0950
0.0950
0.0900
0.0900
14,400
+0.00(+0.00%)
Mar 15, 2021
0.0900
0.0900
0.0900
0.0900
122,000
+0.00(+0.00%)
Mar 12, 2021
0.0900
0.0900
0.0900
0.0900
10,000
+0.00(+0.00%)
Mar 11, 2021
0.0900
0.0900
0.0900
0.0900
25,001
-0.01(-5.26%)
Mar 10, 2021
0.0950
0.0950
0.0950
0.0950
25,400
-0.01(-5.00%)
Mar 09, 2021
0.1000
0.1000
0.1000
0.1000
1,000
+0.01(+5.26%)
Mar 08, 2021
0.0900
0.1000
0.0900
0.0950
177,500
+0.01(+5.56%)
Mar 05, 2021
0.0900
0.0900
0.0900
0.0900
5,000
+0.00(+5.88%)
Mar 04, 2021
0.0900
0.0900
0.0850
0.0850
70,500
-0.00(-5.56%)
Mar 03, 2021
0.1000
0.1000
0.0900
0.0900
42,000
-0.01(-10.00%)
Mar 02, 2021
0.0950
0.1000
0.0950
0.1000
90,837
+0.01(+5.26%)
Mar 01, 2021
0.0900
0.0950
0.0850
0.0950
134,400
-0.01(-5.00%)
Feb 26, 2021
0.0950
0.1000
0.0950
0.1000
177,500
+0.00(+0.00%)
Feb 25, 2021
0.0850
0.1000
0.0850
0.1000
414,945
+0.01(+17.65%)
Feb 24, 2021
0.0850
0.0850
0.0850
0.0850
146,675
+0.01(+6.25%)
Feb 23, 2021
0.0850
0.0850
0.0800
0.0800
334,010
-0.01(-5.88%)
Feb 22, 2021
0.0900
0.0900
0.0850
0.0850
48,855
-0.00(-5.56%)
Feb 19, 2021
0.0950
0.0950
0.0900
0.0900
85,800
+0.00(+0.00%)
Feb 18, 2021
0.0950
0.0950
0.0900
0.0900
119,000
-0.01(-5.26%)
Feb 17, 2021
0.0950
0.0950
0.0950
0.0950
40,000
+0.00(+0.00%)
Feb 16, 2021
0.1000
0.1000
0.0950
0.0950
42,100
+0.00(+0.00%)
Feb 12, 2021
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Feb 11, 2021
0.0900
0.0900
0.0900
0.0900
4,200
-0.01(-5.26%)
Feb 10, 2021
0.0950
0.0950
0.0950
556
+0.00(+0.00%)
Feb 09, 2021
0.1000
0.1000
0.0950
0.0950
134,500
-0.01(-5.00%)
Feb 08, 2021
0.1000
0.1000
0.1000
0.1000
26,300
+0.00(+0.00%)
Feb 05, 2021
0.0950
0.1000
0.0950
0.1000
90,002
+0.01(+5.26%)
Feb 04, 2021
0.1000
0.1000
0.0950
0.0950
66,000
-0.01(-5.00%)
Feb 03, 2021
0.0950
0.1000
0.0950
0.1000
135,736
+0.01(+5.26%)
Feb 02, 2021
0.0950
0.0950
0.0950
0.0950
126,020
+0.00(+0.00%)
Feb 01, 2021
0.1000
0.1000
0.0950
0.0950
417,500
-0.01(-5.00%)
Jan 29, 2021
0.1050
0.1050
0.1000
0.1000
267,539
+0.00(+0.00%)
Jan 28, 2021
0.1050
0.1050
0.1000
0.1000
467,401
-0.00(-4.76%)
Jan 27, 2021
0.1100
0.1100
0.1000
0.1050
752,701
+0.00(+0.00%)
Jan 26, 2021
0.1150
0.1150
0.1050
0.1050
1,157,788
-0.01(-8.70%)
Jan 25, 2021
0.1800
0.1950
0.1000
0.1150
2,270,588
-0.06(-32.35%)
Jan 22, 2021
0.1800
0.1850
0.1700
0.1700
378,153
-0.01(-5.56%)
Jan 21, 2021
0.1450
0.1850
0.1450
0.1800
601,880
+0.04(+24.14%)
Jan 20, 2021
0.1200
0.1500
0.1200
0.1450
148,050
+0.02(+16.00%)
Jan 19, 2021
0.1200
0.1350
0.1200
0.1250
88,000
+0.00(+0.00%)
Jan 18, 2021
0.1350
0.1400
0.1250
0.1250
146,900
-0.01(-3.85%)
Jan 15, 2021
0.1250
0.1300
0.1050
0.1300
488,939
+0.02(+18.18%)
Jan 14, 2021
0.1000
0.1100
0.1000
0.1100
86,000
+0.01(+10.00%)
Jan 13, 2021
0.1100
0.1100
0.1000
0.1000
122,000
-0.01(-13.04%)
Jan 12, 2021
0.1000
0.1150
0.0900
0.1150
674,200
+0.00(+0.00%)
Jan 11, 2021
0.1200
0.1200
0.1100
0.1150
154,250
-0.00(-4.17%)
Jan 08, 2021
0.1200
0.1200
0.1100
0.1200
472,500
-0.01(-4.00%)
Jan 07, 2021
0.1300
0.1300
0.1250
0.1250
123,700
-0.01(-7.41%)
Jan 06, 2021
0.1300
0.1350
0.1250
0.1350
106,000
+0.01(+3.85%)
Jan 05, 2021
0.1300
0.1350
0.1300
0.1300
139,003
-0.01(-3.70%)
Jan 04, 2021
0.1350
0.1350
0.1300
0.1350
36,000
+0.01(+3.85%)
Dec 31, 2020
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Dec 30, 2020
0.1250
0.1300
0.1200
0.1300
94,885
+0.00(+0.00%)
Dec 29, 2020
0.1250
0.1300
0.1250
0.1300
20,686
+0.01(+8.33%)
Dec 24, 2020
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Dec 23, 2020
0.1200
0.1250
0.1200
0.1200
124,500
+0.00(+4.35%)
Dec 22, 2020
0.1100
0.1200
0.1100
0.1150
19,750
-0.00(-4.17%)
Dec 21, 2020
0.1200
0.1200
0.1150
0.1200
110,700
+0.00(+0.00%)
Dec 18, 2020
0.1250
0.1250
0.1100
0.1200
162,365
-0.01(-7.69%)
Dec 17, 2020
0.1400
0.1400
0.1200
0.1300
54,200
+0.00(+0.00%)
Dec 16, 2020
0.1350
0.1350
0.1300
0.1300
4,650
-0.01(-7.14%)
Dec 15, 2020
0.1400
0.1400
0.1250
0.1400
820,900
+0.01(+3.70%)
Dec 14, 2020
0.1400
0.1400
0.1350
0.1350
488,071
-0.01(-10.00%)
Dec 11, 2020
0.1450
0.1500
0.1400
0.1500
69,333
+0.00(+0.00%)
Dec 10, 2020
0.1450
0.1500
0.1400
0.1500
21,832
+0.01(+7.14%)
Dec 09, 2020
0.1550
0.1550
0.1400
0.1400
79,288
-0.01(-9.68%)
Dec 08, 2020
0.1550
0.1600
0.1500
0.1550
289,600
+0.01(+6.90%)
Dec 07, 2020
0.1500
0.1600
0.1450
0.1450
186,200
-0.01(-6.45%)
Dec 04, 2020
0.1300
0.1600
0.1300
0.1550
394,310
+0.02(+14.81%)
Dec 03, 2020
0.1450
0.1500
0.1350
0.1350
83,900
-0.01(-6.90%)
Dec 02, 2020
0.1400
0.1450
0.1250
0.1450
711,550
+0.00(+3.57%)
Dec 01, 2020
0.1250
0.1550
0.1250
0.1400
546,700
+0.02(+12.00%)
Nov 30, 2020
0.1100
0.1250
0.1000
0.1250
376,000
+0.02(+19.05%)
Nov 27, 2020
0.1150
0.1200
0.1000
0.1050
63,188
-0.01(-12.50%)
Nov 26, 2020
0.1200
0.1200
0.1200
0.1200
9,000
+0.00(+4.35%)
Nov 25, 2020
0.1050
0.1150
0.1000
0.1150
194,988
+0.01(+9.52%)
Nov 24, 2020
0.1100
0.1150
0.1000
0.1050
255,000
-0.03(-19.23%)
Nov 23, 2020
0.1300
0.1300
0.1300
0.1300
36,157
+0.01(+8.33%)
Nov 20, 2020
0.1300
0.1300
0.1200
0.1200
160,000
-0.01(-7.69%)
Nov 19, 2020
0.1150
0.1300
0.1100
0.1300
303,100
+0.01(+8.33%)
Nov 18, 2020
0.1250
0.1250
0.1200
0.1200
70,000
-0.01(-7.69%)
Nov 17, 2020
0.1400
0.1400
0.1200
0.1300
208,188
-0.01(-10.34%)
Nov 16, 2020
0.1250
0.1500
0.1200
0.1450
1,572,200
+0.02(+20.83%)
Nov 13, 2020
0.1100
0.1200
0.1000
0.1200
178,500
+0.01(+14.29%)
Nov 12, 2020
0.1100
0.1150
0.1050
0.1050
145,400
+0.00(+0.00%)
Nov 11, 2020
0.0850
0.1150
0.0850
0.1050
202,000
+0.02(+31.25%)
Nov 10, 2020
0.0900
0.0900
0.0800
0.0800
69,500
-0.01(-5.88%)
Nov 09, 2020
0.0850
0.0850
0.0800
0.0850
59,000
+0.01(+6.25%)
Nov 06, 2020
0.0800
0.0850
0.0800
0.0800
287,500
+0.00(+0.00%)
Nov 05, 2020
0.0800
0.0800
0.0800
0.0800
40,000
+0.00(+0.00%)
Nov 03, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Nov 02, 2020
0.0800
0.0850
0.0750
0.0800
200,800
+0.00(+0.00%)
Oct 30, 2020
0.0750
0.0800
0.0750
0.0800
140,000
+0.00(+0.00%)
Oct 29, 2020
0.0800
0.0800
0.0800
0.0800
24,000
+0.00(+0.00%)
Oct 28, 2020
0.0800
0.0800
0.0800
0.0800
16,500
+0.00(+0.00%)
Oct 27, 2020
0.0800
0.0800
0.0800
0.0800
119,000
+0.00(+0.00%)
Oct 23, 2020
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Oct 22, 2020
0.0850
0.0850
0.0800
0.0850
73,000
+0.00(+0.00%)
Oct 21, 2020
0.0850
0.0950
0.0850
0.0850
126,000
+0.00(+0.00%)
Oct 20, 2020
0.0850
0.0850
0.0850
0.0850
61,000
+0.00(+0.00%)
Oct 19, 2020
0.0850
0.0850
0.0850
0.0850
151,000
-0.00(-5.56%)
Oct 16, 2020
0.0950
0.0950
0.0900
0.0900
129,750
-0.01(-5.26%)
Oct 15, 2020
0.0950
0.0950
0.0950
0.0950
165,000
+0.00(+0.00%)
Oct 14, 2020
0.0950
0.0950
0.0950
0.0950
1,155
+0.00(+0.00%)
Oct 13, 2020
0.0950
0.0950
0.0950
0.0950
1,412
+0.00(+0.00%)
Oct 08, 2020
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Oct 07, 2020
0.0950
0.0950
0.0950
0.0950
44,000
+0.00(+0.00%)
Oct 05, 2020
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Oct 02, 2020
0.1050
0.1050
0.1000
0.1000
26,745
-0.01(-13.04%)
Sep 29, 2020
0.1150
0.1150
0.1150
0
+0.01(+15.00%)
Sep 28, 2020
0.1000
0.1100
0.1000
0.1000
33,047
+0.01(+5.26%)
Sep 25, 2020
0.0950
0.1000
0.0950
0.0950
81,300
-0.01(-5.00%)
Sep 24, 2020
0.1050
0.1050
0.1000
0.1000
196,749
-0.01(-9.09%)
Sep 23, 2020
0.1100
0.1100
0.1100
0.1100
10,499
+0.00(+0.00%)
Sep 22, 2020
0.1050
0.1100
0.1050
0.1100
91,618
+0.00(+0.00%)
Sep 21, 2020
0.1050
0.1100
0.1050
0.1100
190,849
+0.00(+0.00%)
Sep 18, 2020
0.1050
0.1100
0.1050
0.1100
30,000
-0.01(-4.35%)
Sep 17, 2020
0.1150
0.1150
0.1100
0.1150
33,000
-0.00(-4.17%)
Sep 16, 2020
0.1150
0.1200
0.1150
0.1200
49,499
+0.00(+4.35%)
Sep 15, 2020
0.1200
0.1200
0.1050
0.1150
147,500
-0.01(-8.00%)
Sep 14, 2020
0.1250
0.1250
0.1250
0.1250
939
+0.01(+4.17%)
Sep 09, 2020
0.1200
0.1200
0.1200
0
-0.02(-11.11%)
Sep 08, 2020
0.1250
0.1400
0.1250
0.1350
28,294
+0.03(+22.73%)
Sep 04, 2020
0.1100
0.1100
0.1100
0
-0.01(-12.00%)
Sep 03, 2020
0.1250
0.1300
0.1250
0.1250
60,047
+0.01(+4.17%)
Sep 02, 2020
0.1350
0.1350
0.1200
0.1200
158,953
-0.02(-11.11%)
Sep 01, 2020
0.1250
0.1500
0.1200
0.1350
281,000
+0.02(+12.50%)
Aug 31, 2020
0.1200
0.1250
0.1150
0.1200
159,750
-0.01(-4.00%)
Aug 28, 2020
0.1350
0.1350
0.1200
0.1250
62,000
+0.01(+4.17%)
Aug 27, 2020
0.1300
0.1350
0.1200
0.1200
21,752
-0.01(-4.00%)
Aug 26, 2020
0.1250
0.1250
0.1250
0.1250
53,500
+0.00(+0.00%)
Aug 25, 2020
0.1300
0.1300
0.1250
0.1250
22,530
+0.00(+0.00%)
Aug 24, 2020
0.1350
0.1350
0.1250
0.1250
129,500
-0.01(-7.41%)
Aug 21, 2020
0.1250
0.1400
0.1250
0.1350
168,071
+0.02(+12.50%)
Aug 20, 2020
0.1200
0.1250
0.1200
0.1200
28,081
+0.00(+4.35%)
Aug 19, 2020
0.1150
0.1200
0.1150
0.1150
167,200
-0.01(-8.00%)
Aug 18, 2020
0.1250
0.1250
0.1250
0.1250
4,000
+0.00(+0.00%)
Aug 13, 2020
0.1250
0.1250
0.1250
0
+0.01(+8.70%)
Aug 12, 2020
0.1100
0.1150
0.1050
0.1150
123,700
+0.01(+9.52%)
Aug 11, 2020
0.1250
0.1250
0.1050
0.1050
358,700
-0.02(-16.00%)
Aug 10, 2020
0.1350
0.1350
0.1250
0.1250
86,000
-0.01(-7.41%)
Aug 07, 2020
0.1350
0.1400
0.1300
0.1350
229,500
-0.01(-3.57%)
Aug 06, 2020
0.1400
0.1450
0.1350
0.1400
157,000
-0.00(-3.45%)
Aug 05, 2020
0.1550
0.1550
0.1400
0.1450
292,766
-0.01(-3.33%)
Aug 04, 2020
0.1500
0.1550
0.1450
0.1500
105,968
-0.01(-3.23%)
Jul 31, 2020
0.1550
0.1550
0.1550
0
-0.01(-3.13%)
Jul 30, 2020
0.1600
0.1700
0.1500
0.1600
497,729
+0.00(+0.00%)
Jul 29, 2020
0.1400
0.1600
0.1400
0.1600
127,026
+0.02(+10.34%)
Jul 28, 2020
0.1400
0.1450
0.1300
0.1450
140,500
+0.01(+7.41%)
Jul 27, 2020
0.1250
0.1400
0.1250
0.1350
163,500
+0.02(+12.50%)
Jul 24, 2020
0.1150
0.1250
0.1150
0.1200
232,671
+0.00(+4.35%)
Jul 23, 2020
0.1150
0.1150
0.1050
0.1150
85,000
+0.01(+9.52%)
Jul 22, 2020
0.1100
0.1100
0.1050
0.1050
20,000
-0.01(-8.70%)
Jul 21, 2020
0.1100
0.1150
0.1050
0.1150
64,000
+0.01(+9.52%)
Jul 20, 2020
0.1100
0.1150
0.1050
0.1050
85,500
-0.01(-8.70%)
Jul 17, 2020
0.1100
0.1150
0.1100
0.1150
37,000
+0.01(+4.55%)
Jul 16, 2020
0.1300
0.1300
0.1100
0.1100
204,000
-0.02(-15.38%)
Jul 15, 2020
0.1400
0.1400
0.1300
0.1300
76,250
+0.00(+0.00%)
Jul 14, 2020
0.1100
0.1300
0.1050
0.1300
122,500
+0.02(+18.18%)
Jul 13, 2020
0.1200
0.1200
0.1100
0.1100
128,000
-0.01(-8.33%)
Jul 10, 2020
0.0950
0.1200
0.0950
0.1200
688,000
+0.02(+26.32%)
Jul 09, 2020
0.0950
0.0950
0.0950
0.0950
85,000
-0.01(-5.00%)
Jul 08, 2020
0.0950
0.1000
0.0900
0.1000
81,000
+0.01(+5.26%)
Jul 07, 2020
0.1000
0.1000
0.0950
0.0950
4,000
-0.01(-5.00%)
Jul 06, 2020
0.0950
0.1000
0.0950
0.1000
64,700
+0.01(+11.11%)
Jul 03, 2020
0.0900
0.0900
0.0900
0.0900
20,000
+0.00(+5.88%)
Jul 02, 2020
0.0800
0.0850
0.0800
0.0850
22,000
+0.00(+0.00%)
Jun 30, 2020
0.0850
0.0850
0.0850
0
+0.01(+13.33%)
Jun 29, 2020
0.0750
0.0800
0.0750
0.0750
93,999
-0.01(-6.25%)
Jun 26, 2020
0.0800
0.0800
0.0800
0.0800
25,050
+0.00(+0.00%)
Jun 25, 2020
0.0850
0.0850
0.0750
0.0800
139,000
-0.01(-5.88%)
Jun 24, 2020
0.0900
0.0900
0.0850
0.0850
92,525
-0.00(-5.56%)
Jun 22, 2020
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jun 19, 2020
0.0900
0.0900
0.0900
0.0900
16,000
+0.00(+0.00%)
Jun 18, 2020
0.0900
0.0900
0.0900
0.0900
20,000
+0.00(+5.88%)
Jun 17, 2020
0.0850
0.0850
0.0850
0.0850
3,000
-0.00(-5.56%)
Jun 16, 2020
0.0900
0.0900
0.0850
0.0900
17,359
+0.00(+0.00%)
Jun 15, 2020
0.0900
0.0900
0.0850
0.0900
45,000
+0.00(+0.00%)
Jun 12, 2020
0.0950
0.0950
0.0900
0.0900
83,700
+0.00(+0.00%)
Jun 11, 2020
0.1000
0.1100
0.0900
0.0900
245,500
-0.02(-18.18%)
Jun 10, 2020
0.1050
0.1100
0.1000
0.1100
44,499
+0.01(+4.76%)
Jun 09, 2020
0.1200
0.1200
0.1000
0.1050
301,276
+0.00(+5.00%)
Jun 08, 2020
0.0800
0.1300
0.0750
0.1000
486,468
+0.02(+25.00%)
Jun 05, 2020
0.0800
0.0800
0.0800
0.0800
57,076
+0.00(+0.00%)
Jun 04, 2020
0.0750
0.0800
0.0750
0.0800
110,000
+0.01(+6.67%)
Jun 03, 2020
0.0750
0.0750
0.0750
0.0750
86,332
+0.00(+0.00%)
Jun 02, 2020
0.0800
0.0800
0.0750
0.0750
46,999
-0.01(-6.25%)
Jun 01, 2020
0.0750
0.0800
0.0700
0.0800
51,500
+0.00(+0.00%)
May 28, 2020
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
May 27, 2020
0.0850
0.0850
0.0800
0.0850
170,000
+0.00(+0.00%)
May 26, 2020
0.0850
0.0850
0.0850
0.0850
9,500
-0.00(-5.56%)
May 25, 2020
0.0900
0.0900
0.0900
0.0900
17,750
+0.01(+12.50%)
May 22, 2020
0.0900
0.0900
0.0800
0.0800
24,000
-0.01(-11.11%)
May 20, 2020
0.0900
0.0900
0.0900
0
+0.00(+5.88%)
May 19, 2020
0.0950
0.0950
0.0850
0.0850
51,500
+0.00(+0.00%)
May 15, 2020
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
May 14, 2020
0.0800
0.0800
0.0800
0.0800
100,000
-0.01(-11.11%)
May 12, 2020
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
May 11, 2020
0.0900
0.0900
0.0850
0.0900
93,058
+0.00(+5.88%)
May 08, 2020
0.0950
0.1000
0.0850
0.0850
266,500
-0.01(-10.53%)
May 07, 2020
0.0950
0.0950
0.0900
0.0950
153,077
+0.01(+5.56%)
May 06, 2020
0.0950
0.0950
0.0900
0.0900
64,000
-0.01(-5.26%)
May 05, 2020
0.1000
0.1000
0.0950
0.0950
28,000
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.