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
Venator Materials Plc
(NY:
VNTR
)
0.2687
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 12, 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 28, 2023
0.3324
0.3700
0.3324
0.3400
25,867
+0.01(+2.29%)
Apr 27, 2023
0.3200
0.3636
0.3100
0.3324
243,832
+0.02(+7.19%)
Apr 26, 2023
0.3500
0.3520
0.3100
0.3101
91,193
-0.04(-11.93%)
Apr 25, 2023
0.3600
0.3750
0.3453
0.3521
123,034
-0.00(-0.82%)
Apr 24, 2023
0.3517
0.3820
0.3425
0.3550
75,535
+0.02(+7.22%)
Apr 21, 2023
0.3100
0.3600
0.3073
0.3311
308,721
+0.03(+9.45%)
Apr 20, 2023
0.3910
0.3928
0.3000
0.3025
736,933
-0.09(-23.48%)
Apr 19, 2023
0.3952
0.4050
0.3951
0.3953
72,990
-0.00(-0.08%)
Apr 18, 2023
0.4000
0.4099
0.3950
0.3956
23,785
+0.00(+0.13%)
Apr 17, 2023
0.4000
0.4199
0.3920
0.3951
101,002
-0.00(-1.23%)
Apr 14, 2023
0.4200
0.4205
0.3813
0.4000
289,775
-0.00(-0.10%)
Apr 13, 2023
0.3939
0.4075
0.3901
0.4004
113,787
+0.01(+1.34%)
Apr 12, 2023
0.4000
0.4000
0.3900
0.3951
28,257
+0.00(+0.03%)
Apr 11, 2023
0.3810
0.4000
0.3810
0.3950
171,480
+0.00(+1.00%)
Apr 10, 2023
0.4000
0.4094
0.3813
0.3911
89,521
-0.01(-2.10%)
Apr 06, 2023
0.3999
0.4000
0.3900
0.3995
62,103
+0.01(+2.44%)
Apr 05, 2023
0.3900
0.4000
0.3841
0.3900
40,461
+0.00(+0.00%)
Apr 04, 2023
0.3880
0.4000
0.3880
0.3900
67,966
-0.01(-2.50%)
Apr 03, 2023
0.3900
0.4164
0.3900
0.4000
125,563
-0.00(-1.19%)
Mar 31, 2023
0.3860
0.4080
0.3850
0.4048
141,191
+0.01(+3.42%)
Mar 30, 2023
0.3800
0.4000
0.3850
0.3914
214,533
+0.01(+1.66%)
Mar 29, 2023
0.4000
0.4025
0.3850
0.3850
42,371
-0.01(-1.28%)
Mar 28, 2023
0.3800
0.4088
0.3800
0.3900
55,056
+0.00(+0.00%)
Mar 27, 2023
0.4000
0.4100
0.3810
0.3900
79,125
+0.01(+2.63%)
Mar 24, 2023
0.4000
0.4099
0.3800
0.3800
74,257
-0.01(-2.56%)
Mar 23, 2023
0.3900
0.4238
0.3800
0.3900
137,211
-0.01(-2.48%)
Mar 22, 2023
0.4075
0.4099
0.3800
0.3999
131,048
+0.02(+5.24%)
Mar 21, 2023
0.4000
0.4100
0.3800
0.3800
164,591
-0.02(-5.24%)
Mar 20, 2023
0.4680
0.5000
0.3950
0.4010
368,974
+0.00(+0.22%)
Mar 17, 2023
0.4400
0.4680
0.4001
0.4001
372,014
-0.04(-9.07%)
Mar 16, 2023
0.4000
0.4466
0.3950
0.4400
332,425
+0.05(+12.82%)
Mar 15, 2023
0.4000
0.4098
0.3800
0.3900
452,112
+0.00(+0.00%)
Mar 14, 2023
0.4300
0.4300
0.3750
0.3900
408,130
+0.00(+0.26%)
Mar 13, 2023
0.4000
0.4070
0.3800
0.3890
182,311
+0.01(+3.18%)
Mar 10, 2023
0.4075
0.4199
0.3731
0.3770
486,588
-0.03(-7.51%)
Mar 09, 2023
0.4329
0.4329
0.4000
0.4076
404,108
-0.00(-0.59%)
Mar 08, 2023
0.4120
0.4400
0.4010
0.4100
307,009
-0.00(-0.49%)
Mar 07, 2023
0.4350
0.4446
0.4120
0.4120
264,954
-0.01(-3.06%)
Mar 06, 2023
0.4550
0.4550
0.4250
0.4250
257,210
-0.03(-6.59%)
Mar 03, 2023
0.4469
0.4550
0.4202
0.4550
261,085
+0.02(+5.69%)
Mar 02, 2023
0.4253
0.4604
0.4220
0.4305
417,769
+0.02(+4.80%)
Mar 01, 2023
0.4657
0.4770
0.4108
0.4108
758,778
-0.07(-14.43%)
Feb 28, 2023
0.4872
0.5161
0.4650
0.4801
370,320
-0.01(-2.36%)
Feb 27, 2023
0.5000
0.5239
0.4804
0.4917
354,520
+0.01(+1.42%)
Feb 24, 2023
0.5000
0.5211
0.4700
0.4848
612,821
-0.00(-0.37%)
Feb 23, 2023
0.5700
0.5849
0.4800
0.4866
1,531,217
-0.08(-14.03%)
Feb 22, 2023
0.6020
0.6211
0.5500
0.5660
875,147
-0.06(-9.80%)
Feb 21, 2023
0.6710
0.6710
0.6200
0.6275
477,455
-0.04(-6.48%)
Feb 17, 2023
0.6500
0.6826
0.6500
0.6710
228,926
+0.02(+3.07%)
Feb 16, 2023
0.6720
0.6900
0.6510
0.6510
233,748
-0.05(-6.53%)
Feb 15, 2023
0.6517
0.7200
0.6500
0.6965
346,259
+0.03(+3.96%)
Feb 14, 2023
0.6500
0.6800
0.6460
0.6700
73,442
+0.02(+3.72%)
Feb 13, 2023
0.6300
0.6600
0.6206
0.6460
102,385
+0.02(+2.54%)
Feb 10, 2023
0.6400
0.6780
0.6051
0.6300
172,385
-0.02(-2.33%)
Feb 09, 2023
0.6600
0.6690
0.6302
0.6450
190,510
+0.01(+0.78%)
Feb 08, 2023
0.6450
0.6900
0.6020
0.6400
395,480
+0.01(+1.59%)
Feb 07, 2023
0.6025
0.6400
0.6020
0.6300
151,505
+0.01(+2.36%)
Feb 06, 2023
0.6750
0.6800
0.6020
0.6155
364,845
-0.02(-3.62%)
Feb 03, 2023
0.6416
0.6476
0.6110
0.6386
62,145
-0.00(-0.47%)
Feb 02, 2023
0.6600
0.6700
0.6300
0.6416
142,804
-0.01(-1.29%)
Feb 01, 2023
0.6400
0.6500
0.6000
0.6500
222,406
+0.04(+6.56%)
Jan 31, 2023
0.6200
0.6209
0.5900
0.6100
252,916
+0.01(+2.09%)
Jan 30, 2023
0.6000
0.6049
0.5897
0.5975
184,839
+0.04(+6.70%)
Jan 27, 2023
0.6000
0.6237
0.5500
0.5600
732,253
-0.05(-8.18%)
Jan 26, 2023
0.6201
0.6500
0.6099
0.6099
118,237
-0.03(-4.60%)
Jan 25, 2023
0.6010
0.6393
0.6010
0.6393
118,639
+0.02(+3.73%)
Jan 24, 2023
0.6400
0.6400
0.6010
0.6163
68,517
-0.01(-1.38%)
Jan 23, 2023
0.6662
0.6905
0.6051
0.6249
302,797
-0.04(-6.20%)
Jan 20, 2023
0.7200
0.7201
0.6400
0.6662
324,016
-0.05(-7.47%)
Jan 19, 2023
0.7300
0.7900
0.6910
0.7200
218,577
-0.05(-6.49%)
Jan 18, 2023
0.7700
0.7900
0.7301
0.7700
314,471
+0.04(+5.48%)
Jan 17, 2023
0.6500
0.7500
0.6530
0.7300
451,559
+0.09(+14.96%)
Jan 13, 2023
0.6030
0.6500
0.6030
0.6350
240,845
+0.02(+3.49%)
Jan 12, 2023
0.6200
0.6547
0.6010
0.6136
287,810
-0.02(-2.60%)
Jan 11, 2023
0.6500
0.6960
0.6100
0.6300
356,977
-0.03(-5.01%)
Jan 10, 2023
0.6900
0.7752
0.6337
0.6632
602,919
-0.03(-3.88%)
Jan 09, 2023
0.7770
0.7798
0.6808
0.6900
1,101,436
-0.03(-4.17%)
Jan 06, 2023
0.7000
0.7400
0.6700
0.7200
379,362
+0.03(+4.35%)
Jan 05, 2023
0.6681
0.7197
0.6100
0.6900
462,747
-0.01(-1.43%)
Jan 04, 2023
0.7000
0.7500
0.6700
0.7000
631,484
+0.08(+13.01%)
Jan 03, 2023
0.5500
0.6354
0.5400
0.6194
553,200
+0.08(+14.72%)
Dec 30, 2022
0.5028
0.5400
0.5028
0.5399
780,719
+0.02(+4.17%)
Dec 29, 2022
0.5370
0.5370
0.4950
0.5183
714,621
+0.02(+3.66%)
Dec 28, 2022
0.5100
0.5401
0.4901
0.5000
775,903
-0.01(-1.96%)
Dec 27, 2022
0.5200
0.5497
0.4900
0.5100
680,718
+0.01(+2.00%)
Dec 23, 2022
0.4800
0.5100
0.4751
0.5000
541,506
+0.01(+2.08%)
Dec 22, 2022
0.5101
0.5249
0.4800
0.4898
918,904
-0.02(-3.39%)
Dec 21, 2022
0.5274
0.5800
0.4901
0.5070
646,373
-0.02(-4.34%)
Dec 20, 2022
0.5020
0.5499
0.4905
0.5300
599,357
+0.01(+1.03%)
Dec 19, 2022
0.6000
0.6000
0.4879
0.5246
1,246,920
-0.04(-6.60%)
Dec 16, 2022
0.5800
0.5900
0.5150
0.5617
525,604
-0.01(-1.59%)
Dec 15, 2022
0.5500
0.5900
0.4950
0.5708
1,354,137
+0.02(+3.78%)
Dec 14, 2022
0.4500
0.6099
0.4070
0.5500
11,859,509
+0.12(+27.91%)
Dec 13, 2022
0.4700
0.4850
0.4186
0.4300
1,655,315
-0.02(-4.44%)
Dec 12, 2022
0.4800
0.4800
0.4405
0.4500
1,002,328
-0.03(-6.25%)
Dec 09, 2022
0.5300
0.5362
0.4566
0.4800
805,512
-0.03(-5.88%)
Dec 08, 2022
0.5253
0.5253
0.4950
0.5100
1,282,184
+0.00(+0.00%)
Dec 07, 2022
0.5000
0.5100
0.4700
0.5100
689,915
+0.01(+2.00%)
Dec 06, 2022
0.5500
0.5500
0.4901
0.5000
856,829
-0.04(-7.41%)
Dec 05, 2022
0.6290
0.6290
0.5348
0.5400
1,123,231
-0.05(-8.47%)
Dec 02, 2022
0.6311
0.6493
0.5850
0.5900
1,515,034
-0.03(-4.84%)
Dec 01, 2022
0.7000
0.7116
0.6190
0.6200
778,569
-0.06(-9.28%)
Nov 30, 2022
0.6900
0.7123
0.6600
0.6834
171,614
-0.01(-1.64%)
Nov 29, 2022
0.7100
0.7201
0.6900
0.6948
120,324
-0.02(-2.14%)
Nov 28, 2022
0.7229
0.7406
0.6940
0.7100
53,415
-0.00(-0.38%)
Nov 25, 2022
0.7500
0.7500
0.6976
0.7127
91,867
+0.00(+0.32%)
Nov 23, 2022
0.7397
0.7493
0.6931
0.7104
96,944
-0.00(-0.25%)
Nov 22, 2022
0.7400
0.7600
0.6900
0.7122
212,000
-0.01(-1.29%)
Nov 21, 2022
0.6980
0.7600
0.6975
0.7215
448,103
+0.02(+3.44%)
Nov 18, 2022
0.7200
0.7249
0.6901
0.6975
180,750
-0.00(-0.40%)
Nov 17, 2022
0.7600
0.7700
0.6900
0.7003
202,217
-0.05(-6.55%)
Nov 16, 2022
0.7607
0.7800
0.7115
0.7494
137,375
-0.00(-0.08%)
Nov 15, 2022
0.7400
0.7800
0.6831
0.7500
766,910
+0.08(+11.42%)
Nov 14, 2022
0.6500
0.7029
0.6010
0.6731
1,449,374
+0.00(+0.46%)
Nov 11, 2022
0.7200
0.7277
0.6324
0.6700
894,643
-0.02(-2.93%)
Nov 10, 2022
0.7600
0.7800
0.6250
0.6902
686,595
-0.01(-1.40%)
Nov 09, 2022
0.7400
0.7702
0.6000
0.7000
565,640
-0.04(-5.41%)
Nov 08, 2022
0.7707
0.7800
0.7275
0.7400
287,877
-0.02(-1.99%)
Nov 07, 2022
0.8400
0.8404
0.7500
0.7550
1,639,874
-0.08(-10.12%)
Nov 04, 2022
0.8400
0.9069
0.8400
0.8400
174,492
-0.01(-0.60%)
Nov 03, 2022
0.8200
0.8835
0.8000
0.8451
140,630
-0.01(-1.61%)
Nov 02, 2022
0.9112
0.9324
0.8566
0.8589
47,626
-0.04(-4.56%)
Nov 01, 2022
0.9200
0.9647
0.8769
0.8999
279,044
-0.02(-2.18%)
Oct 31, 2022
0.9300
0.9497
0.8700
0.9200
70,982
-0.03(-3.16%)
Oct 28, 2022
0.9036
1.040
0.9030
0.9500
336,293
+0.03(+3.26%)
Oct 27, 2022
0.8400
0.9200
0.8400
0.9200
287,745
+0.08(+8.89%)
Oct 26, 2022
0.8000
0.8449
0.7900
0.8449
153,440
+0.06(+7.00%)
Oct 25, 2022
0.8300
0.8299
0.7741
0.7896
152,482
-0.03(-3.71%)
Oct 24, 2022
0.7600
0.8293
0.7600
0.8200
74,084
+0.06(+7.89%)
Oct 21, 2022
0.7900
0.8066
0.7510
0.7600
248,864
-0.01(-1.30%)
Oct 20, 2022
0.7900
0.8500
0.7700
0.7700
194,805
-0.04(-4.94%)
Oct 19, 2022
0.8000
0.8814
0.7640
0.8100
414,697
+0.01(+1.33%)
Oct 18, 2022
0.7300
0.8000
0.7300
0.7994
144,452
+0.09(+12.59%)
Oct 17, 2022
0.7300
0.7500
0.7000
0.7100
201,117
+0.00(+0.25%)
Oct 14, 2022
0.7300
0.7400
0.7000
0.7082
137,968
-0.02(-2.99%)
Oct 13, 2022
0.8000
0.8000
0.7200
0.7300
310,430
-0.04(-5.75%)
Oct 12, 2022
0.8000
0.8000
0.7600
0.7745
126,997
-0.02(-2.79%)
Oct 11, 2022
0.8000
0.8218
0.7810
0.7967
230,852
+0.01(+1.41%)
Oct 10, 2022
0.8500
0.8741
0.7850
0.7856
286,620
-0.07(-8.65%)
Oct 07, 2022
0.8900
0.9000
0.8500
0.8600
297,421
-0.02(-2.27%)
Oct 06, 2022
0.8600
0.8800
0.8301
0.8800
589,632
-0.08(-8.05%)
Oct 05, 2022
1.030
1.030
0.9348
0.9570
167,734
-0.01(-1.27%)
Oct 04, 2022
1.070
1.070
0.9600
0.9693
451,091
+0.04(+4.24%)
Oct 03, 2022
0.9194
0.9300
0.9000
0.9299
168,205
+0.05(+5.67%)
Sep 30, 2022
0.9300
0.9380
0.8700
0.8800
383,224
-0.05(-5.12%)
Sep 29, 2022
0.9500
0.9500
0.9000
0.9275
455,776
-0.02(-2.22%)
Sep 28, 2022
1.000
1.020
0.9300
0.9486
710,242
-0.03(-2.97%)
Sep 27, 2022
1.070
1.070
0.9700
0.9776
749,569
-0.07(-6.90%)
Sep 26, 2022
1.180
1.200
1.001
1.050
820,898
-0.12(-10.26%)
Sep 23, 2022
1.280
1.300
1.170
1.170
572,232
-0.14(-10.69%)
Sep 22, 2022
1.350
1.400
1.180
1.310
695,578
+0.05(+3.97%)
Sep 21, 2022
1.220
1.260
1.160
1.260
654,093
+0.06(+5.00%)
Sep 20, 2022
1.340
1.360
1.170
1.200
1,012,000
-0.14(-10.45%)
Sep 19, 2022
1.380
1.420
1.290
1.340
734,055
-0.12(-8.22%)
Sep 16, 2022
1.500
1.500
1.410
1.460
352,226
-0.04(-2.67%)
Sep 15, 2022
1.520
1.590
1.490
1.500
407,483
-0.03(-1.96%)
Sep 14, 2022
1.630
1.630
1.510
1.530
406,537
-0.07(-4.38%)
Sep 13, 2022
1.650
1.670
1.570
1.600
290,018
-0.08(-4.76%)
Sep 12, 2022
1.690
1.700
1.640
1.680
202,123
+0.03(+1.82%)
Sep 09, 2022
1.670
1.670
1.615
1.650
269,694
+0.02(+1.23%)
Sep 08, 2022
1.670
1.670
1.620
1.630
189,612
-0.01(-0.61%)
Sep 07, 2022
1.670
1.690
1.620
1.640
238,055
-0.01(-0.61%)
Sep 06, 2022
1.700
1.740
1.570
1.650
816,672
-0.05(-2.94%)
Sep 02, 2022
1.750
1.750
1.670
1.700
246,124
-0.01(-0.58%)
Sep 01, 2022
1.750
1.820
1.670
1.710
236,863
-0.06(-3.39%)
Aug 31, 2022
1.800
1.850
1.730
1.770
193,172
-0.03(-1.67%)
Aug 30, 2022
1.790
1.800
1.760
1.800
141,784
+0.00(+0.00%)
Aug 29, 2022
1.790
1.810
1.790
1.800
168,396
+0.00(+0.00%)
Aug 26, 2022
1.860
1.860
1.790
1.800
39,006
-0.05(-2.70%)
Aug 25, 2022
1.810
1.865
1.800
1.850
106,305
+0.04(+2.21%)
Aug 24, 2022
1.800
1.840
1.770
1.810
71,490
+0.02(+1.12%)
Aug 23, 2022
1.770
1.850
1.770
1.790
103,633
+0.01(+0.56%)
Aug 22, 2022
1.840
1.840
1.760
1.780
138,188
-0.09(-4.81%)
Aug 19, 2022
1.920
1.950
1.830
1.870
206,650
-0.08(-4.10%)
Aug 18, 2022
1.930
1.950
1.860
1.950
161,027
+0.05(+2.63%)
Aug 17, 2022
1.930
1.940
1.860
1.900
171,094
-0.03(-1.55%)
Aug 16, 2022
1.880
2.000
1.850
1.930
403,790
+0.06(+3.21%)
Aug 15, 2022
1.880
1.920
1.830
1.870
206,650
+0.00(+0.00%)
Aug 12, 2022
1.890
1.930
1.845
1.870
180,430
+0.00(+0.00%)
Aug 11, 2022
1.820
1.900
1.810
1.870
152,777
+0.04(+2.19%)
Aug 10, 2022
1.770
1.850
1.770
1.830
139,821
+0.09(+5.17%)
Aug 09, 2022
1.820
1.840
1.730
1.740
150,918
-0.08(-4.40%)
Aug 08, 2022
1.850
1.850
1.810
1.820
105,333
+0.01(+0.55%)
Aug 05, 2022
1.850
1.850
1.760
1.810
114,913
+0.02(+1.12%)
Aug 04, 2022
1.790
1.790
1.760
1.790
167,662
+0.03(+1.70%)
Aug 03, 2022
1.770
1.785
1.740
1.760
214,617
+0.00(+0.00%)
Aug 02, 2022
1.780
1.800
1.730
1.760
132,763
-0.02(-1.12%)
Aug 01, 2022
1.740
1.780
1.700
1.780
204,726
+0.06(+3.49%)
Jul 29, 2022
1.750
1.771
1.720
1.720
202,375
-0.03(-1.71%)
Jul 28, 2022
1.760
1.870
1.730
1.750
195,257
-0.01(-0.57%)
Jul 27, 2022
1.800
1.800
1.700
1.760
380,509
+0.04(+2.33%)
Jul 26, 2022
1.910
1.910
1.690
1.720
366,186
+0.01(+0.58%)
Jul 25, 2022
1.840
1.860
1.680
1.710
332,427
-0.11(-6.04%)
Jul 22, 2022
1.900
1.900
1.810
1.820
82,510
-0.07(-3.70%)
Jul 21, 2022
1.900
1.945
1.880
1.890
66,473
-0.04(-2.07%)
Jul 20, 2022
1.890
1.940
1.860
1.930
62,974
+0.03(+1.58%)
Jul 19, 2022
1.870
1.990
1.870
1.900
108,744
+0.03(+1.60%)
Jul 18, 2022
1.750
1.900
1.750
1.870
151,042
+0.17(+10.00%)
Jul 15, 2022
1.650
1.710
1.630
1.700
260,413
+0.04(+2.41%)
Jul 14, 2022
1.710
1.710
1.650
1.660
244,962
-0.05(-2.92%)
Jul 13, 2022
1.760
1.830
1.710
1.710
121,046
-0.07(-3.93%)
Jul 12, 2022
1.770
1.820
1.760
1.780
60,705
+0.00(+0.00%)
Jul 11, 2022
1.810
1.840
1.770
1.780
222,509
+0.01(+0.56%)
Jul 08, 2022
2.000
2.000
1.770
1.770
472,697
-0.23(-11.50%)
Jul 07, 2022
1.920
2.018
1.920
2.000
91,410
+0.09(+4.71%)
Jul 06, 2022
2.040
2.050
1.900
1.910
147,843
-0.12(-5.91%)
Jul 05, 2022
2.100
2.115
2.000
2.030
168,159
-0.13(-6.02%)
Jul 01, 2022
2.050
2.170
2.010
2.160
119,421
+0.08(+3.85%)
Jun 30, 2022
2.050
2.170
2.010
2.080
162,785
-0.03(-1.42%)
Jun 29, 2022
2.120
2.155
2.010
2.110
145,040
-0.02(-0.94%)
Jun 28, 2022
2.200
2.220
2.060
2.130
79,556
+0.01(+0.47%)
Jun 27, 2022
2.170
2.180
2.100
2.120
62,895
-0.05(-2.30%)
Jun 24, 2022
2.100
2.280
2.100
2.170
193,733
+0.07(+3.33%)
Jun 23, 2022
2.400
2.400
2.020
2.100
184,485
-0.08(-3.67%)
Jun 22, 2022
2.130
2.230
2.110
2.180
213,514
+0.04(+1.87%)
Jun 21, 2022
2.060
2.140
2.030
2.140
210,659
+0.13(+6.47%)
Jun 17, 2022
2.060
2.075
1.960
2.010
409,207
-0.05(-2.43%)
Jun 16, 2022
2.190
2.270
2.020
2.060
378,440
-0.19(-8.44%)
Jun 15, 2022
2.400
2.410
2.240
2.250
324,006
-0.15(-6.25%)
Jun 14, 2022
2.460
2.470
2.360
2.400
212,311
+0.05(+2.13%)
Jun 13, 2022
2.500
2.500
2.305
2.350
460,008
-0.23(-8.91%)
Jun 10, 2022
2.690
2.690
2.470
2.580
425,632
-0.08(-3.01%)
Jun 09, 2022
2.610
2.750
2.530
2.660
321,870
+0.06(+2.31%)
Jun 08, 2022
2.550
2.680
2.535
2.600
128,826
+0.09(+3.59%)
Jun 07, 2022
2.600
2.610
2.510
2.510
229,843
-0.10(-3.83%)
Jun 06, 2022
2.570
2.660
2.540
2.610
424,789
+0.08(+3.16%)
Jun 03, 2022
2.660
2.752
2.420
2.530
444,114
-0.13(-4.89%)
Jun 02, 2022
2.590
2.780
2.540
2.660
341,516
+0.08(+3.10%)
Jun 01, 2022
2.560
2.700
2.520
2.580
497,773
+0.04(+1.57%)
May 31, 2022
2.550
2.730
2.450
2.540
852,354
+0.26(+11.40%)
May 27, 2022
2.130
2.400
2.130
2.280
433,820
+0.12(+5.56%)
May 26, 2022
1.930
2.250
1.922
2.160
10,595,284
+0.24(+12.50%)
May 25, 2022
1.810
1.990
1.810
1.920
100,730
+0.05(+2.67%)
May 24, 2022
1.850
1.890
1.800
1.870
164,762
+0.02(+1.08%)
May 23, 2022
1.840
1.880
1.800
1.850
105,287
+0.04(+2.21%)
May 20, 2022
1.810
1.840
1.710
1.810
219,434
+0.02(+1.12%)
May 19, 2022
1.730
1.820
1.730
1.790
60,554
+0.03(+1.70%)
May 18, 2022
1.850
1.885
1.740
1.760
123,769
-0.11(-5.88%)
May 17, 2022
1.900
1.910
1.860
1.870
106,099
+0.02(+1.08%)
May 16, 2022
1.870
1.880
1.830
1.850
76,597
-0.02(-1.07%)
May 13, 2022
1.850
1.880
1.790
1.870
199,048
+0.07(+3.89%)
May 12, 2022
1.730
1.850
1.690
1.800
177,555
+0.07(+4.05%)
May 11, 2022
1.810
1.880
1.720
1.730
101,482
-0.13(-6.99%)
May 10, 2022
1.860
1.870
1.760
1.860
114,008
+0.03(+1.64%)
May 09, 2022
1.910
1.910
1.720
1.830
295,694
-0.12(-6.15%)
May 06, 2022
1.940
1.990
1.870
1.950
110,466
-0.03(-1.52%)
May 05, 2022
2.020
2.090
1.940
1.980
175,121
-0.07(-3.41%)
May 04, 2022
2.170
2.190
1.930
2.050
817,618
+0.05(+2.50%)
May 03, 2022
1.980
2.050
1.930
2.000
284,753
+0.06(+3.09%)
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.