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
Big Blockchain Intelligence Group
(OP:
BBKCF
)
0.1332
-0.0068 (-4.86%)
Streaming Delayed Price
Updated: 9:57 AM EDT, May 23, 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
2.153
2.210
2.100
2.140
1,598,800
+0.06(+2.71%)
Apr 29, 2021
2.305
2.353
2.050
2.084
3,208,367
-0.26(-10.96%)
Apr 28, 2021
2.410
2.430
2.220
2.340
2,177,461
-0.08(-3.19%)
Apr 27, 2021
2.350
2.500
2.240
2.417
2,682,762
+0.05(+1.98%)
Apr 26, 2021
2.390
2.400
2.250
2.370
3,596,721
+0.28(+13.24%)
Apr 23, 2021
1.779
2.210
1.779
2.093
5,373,400
+0.04(+2.09%)
Apr 22, 2021
2.487
2.567
2.000
2.050
5,797,853
-0.29(-12.39%)
Apr 21, 2021
1.810
2.500
1.750
2.340
7,253,954
+0.18(+8.51%)
Apr 20, 2021
2.450
2.460
1.930
2.156
10,456,398
-0.42(-16.41%)
Apr 19, 2021
3.000
3.080
1.830
2.580
10,998,307
-0.61(-19.20%)
Apr 16, 2021
3.010
3.330
2.920
3.193
5,769,100
+0.11(+3.50%)
Apr 15, 2021
2.710
3.210
2.690
3.085
7,703,024
+0.38(+13.84%)
Apr 14, 2021
3.980
4.007
2.330
2.710
21,792,244
-1.05(-27.93%)
Apr 13, 2021
3.152
3.790
3.120
3.760
7,912,430
+0.69(+22.48%)
Apr 12, 2021
2.890
3.100
2.800
3.070
4,910,069
+0.25(+8.89%)
Apr 09, 2021
2.910
2.910
2.660
2.819
3,203,100
-0.11(-3.61%)
Apr 08, 2021
2.810
2.930
2.430
2.925
6,131,408
+0.25(+9.52%)
Apr 07, 2021
2.600
2.970
2.470
2.671
9,620,002
+0.09(+3.52%)
Apr 06, 2021
2.170
2.584
2.070
2.580
8,019,592
+0.41(+18.89%)
Apr 05, 2021
1.880
2.180
1.850
2.170
5,920,721
+0.34(+18.58%)
Apr 01, 2021
1.850
1.870
1.760
1.830
2,078,300
+0.03(+1.67%)
Mar 31, 2021
1.820
1.850
1.750
1.800
1,466,712
+0.00(+0.00%)
Mar 30, 2021
1.880
1.880
1.780
1.800
2,253,678
+0.02(+1.12%)
Mar 29, 2021
1.690
1.780
1.600
1.780
3,836,477
+0.21(+13.38%)
Mar 26, 2021
1.645
1.670
1.500
1.570
3,298,500
-0.05(-3.09%)
Mar 25, 2021
1.550
1.660
1.310
1.620
9,639,641
-0.07(-4.14%)
Mar 24, 2021
1.750
1.920
1.650
1.690
6,223,300
-0.21(-11.05%)
Mar 23, 2021
1.900
1.930
1.740
1.900
4,262,456
+0.00(+0.00%)
Mar 22, 2021
1.760
1.980
1.720
1.900
8,624,544
+0.20(+11.76%)
Mar 19, 2021
1.600
1.730
1.550
1.700
4,330,500
+0.18(+11.84%)
Mar 18, 2021
1.450
1.600
1.440
1.520
4,725,521
+0.08(+5.56%)
Mar 17, 2021
1.400
1.460
1.320
1.440
2,685,013
+0.00(+0.06%)
Mar 16, 2021
1.500
1.500
1.380
1.439
3,128,270
-0.05(-3.18%)
Mar 15, 2021
1.360
1.490
1.350
1.486
3,300,047
+0.15(+11.05%)
Mar 12, 2021
1.246
1.420
1.220
1.339
3,945,700
-0.00(-0.11%)
Mar 11, 2021
1.450
1.460
1.220
1.340
6,233,092
-0.04(-2.90%)
Mar 10, 2021
1.753
1.800
1.310
1.380
17,371,056
-0.23(-14.34%)
Mar 09, 2021
1.430
1.740
1.410
1.611
8,938,033
+0.24(+17.59%)
Mar 08, 2021
1.324
1.400
1.280
1.370
4,190,279
+0.13(+10.48%)
Mar 05, 2021
1.243
1.280
0.9979
1.240
6,275,800
-0.03(-2.36%)
Mar 04, 2021
1.340
1.450
1.040
1.270
9,129,391
-0.03(-2.31%)
Mar 03, 2021
1.090
1.390
1.090
1.300
11,218,153
+0.26(+25.43%)
Mar 02, 2021
1.030
1.120
1.000
1.036
4,064,905
+0.01(+0.97%)
Mar 01, 2021
1.060
1.060
0.9597
1.026
5,217,658
+0.11(+11.57%)
Feb 26, 2021
0.9000
0.9530
0.8000
0.9200
3,334,800
-0.02(-2.25%)
Feb 25, 2021
1.040
1.090
0.8840
0.9412
3,465,023
-0.08(-7.73%)
Feb 24, 2021
0.9820
1.040
0.9000
1.020
3,174,004
+0.14(+16.33%)
Feb 23, 2021
0.9475
1.000
0.8000
0.8768
4,419,834
-0.16(-15.58%)
Feb 22, 2021
0.9351
1.050
0.8500
1.039
4,254,372
+0.06(+6.41%)
Feb 19, 2021
1.000
1.069
0.9700
0.9760
2,656,800
+0.01(+0.54%)
Feb 18, 2021
0.9912
1.030
0.9179
0.9708
2,564,442
-0.02(-2.18%)
Feb 17, 2021
1.100
1.150
0.9095
0.9924
5,142,712
+0.05(+4.81%)
Feb 16, 2021
0.8496
0.9869
0.8100
0.9469
5,959,035
+0.20(+26.27%)
Feb 12, 2021
0.7000
0.7689
0.6599
0.7499
3,021,900
+0.05(+6.93%)
Feb 11, 2021
0.6891
0.7500
0.6601
0.7013
2,395,913
+0.06(+9.92%)
Feb 10, 2021
0.6220
0.7000
0.5500
0.6380
3,113,081
-0.03(-4.72%)
Feb 09, 2021
0.6900
0.6900
0.6420
0.6696
2,551,674
+0.04(+6.29%)
Feb 08, 2021
0.5550
0.6500
0.5500
0.6300
3,394,731
+0.12(+23.53%)
Feb 05, 2021
0.4850
0.5224
0.4744
0.5100
1,329,700
+0.04(+8.51%)
Feb 04, 2021
0.4865
0.5200
0.4335
0.4700
838,446
-0.00(-0.40%)
Feb 03, 2021
0.4191
0.5000
0.3952
0.4719
1,497,072
+0.07(+16.89%)
Feb 02, 2021
0.3770
0.4200
0.3600
0.4037
383,983
+0.03(+9.11%)
Feb 01, 2021
0.3724
0.3890
0.3503
0.3700
451,297
-0.00(-0.19%)
Jan 29, 2021
0.3900
0.4299
0.3543
0.3707
570,500
+0.02(+5.91%)
Jan 28, 2021
0.3100
0.3708
0.3100
0.3500
1,071,651
+0.04(+12.90%)
Jan 27, 2021
0.3350
0.3455
0.2900
0.3100
1,237,339
-0.04(-11.17%)
Jan 26, 2021
0.3396
0.3570
0.3174
0.3490
662,190
-0.00(-0.29%)
Jan 25, 2021
0.3940
0.3940
0.3232
0.3500
524,019
-0.01(-2.32%)
Jan 22, 2021
0.3571
0.3706
0.3384
0.3583
422,400
+0.00(+0.93%)
Jan 21, 2021
0.3675
0.3763
0.2970
0.3550
1,989,842
-0.01(-4.03%)
Jan 20, 2021
0.3900
0.4000
0.3676
0.3699
1,201,894
-0.02(-5.44%)
Jan 19, 2021
0.4500
0.4510
0.3775
0.3912
915,971
-0.01(-2.64%)
Jan 15, 2021
0.4451
0.4500
0.3954
0.4018
985,300
-0.04(-8.68%)
Jan 14, 2021
0.4300
0.4511
0.4000
0.4400
1,190,122
+0.04(+9.45%)
Jan 13, 2021
0.4200
0.4300
0.3600
0.4020
2,009,402
-0.00(-1.01%)
Jan 12, 2021
0.4110
0.4500
0.3975
0.4061
860,307
-0.02(-5.07%)
Jan 11, 2021
0.4480
0.4555
0.3975
0.4278
1,002,282
-0.03(-6.88%)
Jan 08, 2021
0.4790
0.5199
0.4320
0.4594
1,741,000
-0.01(-1.35%)
Jan 07, 2021
0.4208
0.5000
0.4100
0.4657
2,048,601
+0.06(+14.93%)
Jan 06, 2021
0.4300
0.4300
0.4013
0.4052
968,287
-0.01(-3.52%)
Jan 05, 2021
0.4300
0.4300
0.3922
0.4200
589,266
+0.01(+3.35%)
Jan 04, 2021
0.4461
0.4600
0.3850
0.4064
1,171,038
+0.00(+1.09%)
Dec 31, 2020
0.4020
0.4020
0.4020
948,206
-0.03(-6.69%)
Dec 30, 2020
0.4349
0.4538
0.4150
0.4308
948,206
+0.01(+2.67%)
Dec 29, 2020
0.4500
0.4570
0.3979
0.4196
1,812,989
-0.07(-13.93%)
Dec 28, 2020
0.4300
0.5000
0.3620
0.4875
1,733,720
+0.12(+31.58%)
Dec 24, 2020
0.3900
0.4000
0.3660
0.3705
445,900
-0.02(-4.98%)
Dec 23, 2020
0.4300
0.4300
0.3781
0.3899
501,178
-0.00(-0.03%)
Dec 22, 2020
0.4099
0.4366
0.3800
0.3900
1,209,879
-0.02(-4.85%)
Dec 21, 2020
0.4060
0.4099
0.3600
0.4099
786,108
+0.04(+11.05%)
Dec 18, 2020
0.3880
0.4090
0.3597
0.3691
985,800
-0.01(-2.51%)
Dec 17, 2020
0.4400
0.4500
0.3600
0.3786
2,817,179
-0.03(-7.32%)
Dec 16, 2020
0.4000
0.4249
0.3700
0.4085
2,002,942
+0.04(+11.34%)
Dec 15, 2020
0.3124
0.3786
0.3124
0.3669
2,203,705
+0.06(+19.55%)
Dec 14, 2020
0.2759
0.3200
0.2670
0.3069
1,228,861
+0.05(+18.04%)
Dec 11, 2020
0.2650
0.2677
0.2500
0.2600
494,500
-0.00(-0.27%)
Dec 10, 2020
0.2375
0.2689
0.2375
0.2607
443,663
+0.02(+8.62%)
Dec 09, 2020
0.2699
0.2699
0.2248
0.2400
532,241
-0.02(-8.85%)
Dec 08, 2020
0.2930
0.3000
0.2490
0.2633
850,587
-0.02(-5.59%)
Dec 07, 2020
0.2430
0.2907
0.2430
0.2789
1,373,982
+0.04(+16.21%)
Dec 04, 2020
0.2450
0.2600
0.2220
0.2400
528,900
+0.00(+0.42%)
Dec 03, 2020
0.2111
0.2544
0.2001
0.2390
1,341,988
+0.03(+15.91%)
Dec 02, 2020
0.2031
0.2070
0.1936
0.2062
151,786
+0.01(+3.10%)
Dec 01, 2020
0.2016
0.2065
0.1913
0.2000
330,056
-0.00(-0.89%)
Nov 30, 2020
0.1930
0.2250
0.1920
0.2018
689,318
+0.00(+0.00%)
Nov 27, 2020
0.1780
0.2080
0.1780
0.2018
220,900
+0.00(+1.92%)
Nov 25, 2020
0.2328
0.2328
0.1928
0.1980
474,400
-0.02(-9.13%)
Nov 24, 2020
0.2250
0.2469
0.2179
0.2179
717,701
+0.00(+0.93%)
Nov 23, 2020
0.2270
0.2270
0.2000
0.2159
631,440
+0.02(+7.95%)
Nov 20, 2020
0.1895
0.2100
0.1895
0.2000
204,600
+0.01(+5.71%)
Nov 19, 2020
0.1811
0.2023
0.1811
0.1892
278,268
-0.01(-5.45%)
Nov 18, 2020
0.2011
0.2130
0.1894
0.2001
216,739
-0.01(-4.12%)
Nov 17, 2020
0.2088
0.2200
0.2026
0.2087
102,792
-0.01(-2.84%)
Nov 16, 2020
0.2038
0.2156
0.1943
0.2148
424,843
+0.02(+7.83%)
Nov 13, 2020
0.1929
0.1999
0.1853
0.1992
332,300
+0.01(+5.96%)
Nov 12, 2020
0.1813
0.2319
0.1283
0.1880
822,653
-0.02(-10.90%)
Nov 10, 2020
0.2110
0.2110
0.2110
0
-0.01(-5.42%)
Nov 09, 2020
0.2586
0.2593
0.1900
0.2231
575,120
-0.02(-8.94%)
Nov 06, 2020
0.2630
0.2630
0.2300
0.2450
846,700
-0.00(-0.77%)
Nov 05, 2020
0.2020
0.2500
0.2020
0.2469
371,374
+0.04(+19.05%)
Nov 04, 2020
0.2085
0.2248
0.1973
0.2074
194,864
-0.00(-0.72%)
Nov 03, 2020
0.1782
0.2119
0.1782
0.2089
392,433
+0.03(+14.78%)
Nov 02, 2020
0.1859
0.1899
0.1771
0.1820
136,653
+0.00(+2.25%)
Oct 30, 2020
0.1820
0.1990
0.1700
0.1780
277,100
-0.01(-6.02%)
Oct 29, 2020
0.1900
0.1969
0.1800
0.1894
226,154
-0.00(-0.32%)
Oct 28, 2020
0.2080
0.2080
0.1711
0.1900
345,820
-0.01(-7.32%)
Oct 27, 2020
0.1920
0.2200
0.1913
0.2050
476,931
+0.01(+7.27%)
Oct 26, 2020
0.1802
0.1940
0.1705
0.1911
273,814
+0.01(+3.19%)
Oct 23, 2020
0.1700
0.1852
0.1656
0.1852
649,100
+0.02(+12.65%)
Oct 22, 2020
0.1700
0.1715
0.1550
0.1644
243,293
+0.00(+1.73%)
Oct 21, 2020
0.1495
0.1695
0.1474
0.1616
265,760
+0.01(+8.09%)
Oct 20, 2020
0.1420
0.1500
0.1367
0.1495
302,473
+0.01(+5.28%)
Oct 19, 2020
0.1210
0.1457
0.1210
0.1420
235,225
+0.00(+0.07%)
Oct 16, 2020
0.1451
0.1451
0.1350
0.1419
158,500
-0.00(-2.21%)
Oct 15, 2020
0.1422
0.1451
0.1315
0.1451
113,294
+0.00(+2.04%)
Oct 14, 2020
0.1330
0.1458
0.1330
0.1422
59,020
+0.00(+0.00%)
Oct 13, 2020
0.1449
0.1490
0.1380
0.1422
237,736
-0.00(-1.93%)
Oct 12, 2020
0.1500
0.1500
0.1445
0.1450
85,417
+0.00(+0.35%)
Oct 09, 2020
0.1500
0.1500
0.1375
0.1445
181,600
+0.00(+3.07%)
Oct 08, 2020
0.1400
0.1402
0.1310
0.1402
188,913
+0.00(+2.26%)
Oct 07, 2020
0.1330
0.1371
0.1200
0.1371
121,756
+0.00(+3.16%)
Oct 06, 2020
0.1240
0.1489
0.1240
0.1329
244,035
-0.01(-8.15%)
Oct 05, 2020
0.1300
0.1472
0.1271
0.1447
329,499
+0.01(+6.32%)
Oct 02, 2020
0.1418
0.1458
0.1300
0.1361
105,900
-0.01(-3.75%)
Oct 01, 2020
0.1518
0.1640
0.1302
0.1414
658,673
-0.01(-6.85%)
Sep 30, 2020
0.1457
0.1518
0.1370
0.1518
176,515
+0.01(+8.43%)
Sep 29, 2020
0.1545
0.1545
0.1350
0.1400
261,302
-0.01(-9.33%)
Sep 28, 2020
0.1630
0.1630
0.1400
0.1544
337,512
-0.00(-0.19%)
Sep 25, 2020
0.1270
0.1547
0.1160
0.1547
1,485,600
+0.02(+16.40%)
Sep 24, 2020
0.1150
0.1329
0.1100
0.1329
564,718
+0.02(+15.57%)
Sep 23, 2020
0.1360
0.1360
0.1111
0.1150
104,008
-0.01(-4.96%)
Sep 22, 2020
0.1280
0.1367
0.1148
0.1210
279,901
-0.00(-0.58%)
Sep 21, 2020
0.1229
0.1340
0.1151
0.1217
110,066
-0.02(-11.75%)
Sep 18, 2020
0.1530
0.1530
0.1274
0.1379
177,500
-0.01(-3.57%)
Sep 17, 2020
0.1320
0.1430
0.1250
0.1430
192,839
+0.01(+9.49%)
Sep 16, 2020
0.1051
0.1306
0.1051
0.1306
113,903
+0.02(+17.66%)
Sep 15, 2020
0.1121
0.1226
0.1092
0.1110
338,771
-0.01(-7.11%)
Sep 14, 2020
0.1100
0.1303
0.1100
0.1195
396,763
-0.01(-5.61%)
Sep 11, 2020
0.1300
0.1322
0.1196
0.1266
211,200
-0.00(-2.62%)
Sep 10, 2020
0.1352
0.1409
0.1252
0.1300
267,394
-0.01(-5.59%)
Sep 09, 2020
0.1355
0.1502
0.1328
0.1377
206,281
+0.00(+1.92%)
Sep 08, 2020
0.1586
0.1622
0.1351
0.1351
270,104
-0.02(-14.06%)
Sep 04, 2020
0.1353
0.1573
0.1290
0.1572
326,900
+0.01(+10.32%)
Sep 03, 2020
0.1507
0.1526
0.1400
0.1425
157,629
-0.01(-4.81%)
Sep 02, 2020
0.1484
0.1600
0.1461
0.1497
131,245
-0.00(-2.48%)
Sep 01, 2020
0.1624
0.1624
0.1480
0.1535
225,842
-0.00(-0.97%)
Aug 31, 2020
0.1400
0.1628
0.1400
0.1550
281,328
+0.00(+0.00%)
Aug 28, 2020
0.1700
0.1700
0.1500
0.1550
196,800
-0.01(-4.02%)
Aug 27, 2020
0.1441
0.1615
0.1337
0.1615
209,270
+0.01(+7.67%)
Aug 26, 2020
0.1550
0.1619
0.1500
0.1500
211,426
-0.01(-3.72%)
Aug 25, 2020
0.1620
0.1704
0.1500
0.1558
259,193
-0.00(-1.27%)
Aug 24, 2020
0.1585
0.1585
0.1416
0.1578
256,872
+0.01(+6.62%)
Aug 21, 2020
0.1700
0.1700
0.1428
0.1480
384,900
-0.01(-8.07%)
Aug 20, 2020
0.1537
0.1649
0.1387
0.1610
300,802
+0.02(+11.03%)
Aug 19, 2020
0.1500
0.1500
0.1420
0.1450
446,335
+0.01(+4.77%)
Aug 18, 2020
0.1530
0.1588
0.1321
0.1384
358,975
-0.01(-7.92%)
Aug 17, 2020
0.1240
0.1567
0.1214
0.1503
1,532,830
+0.03(+28.46%)
Aug 14, 2020
0.1152
0.1208
0.1050
0.1170
546,100
+0.00(+1.12%)
Aug 13, 2020
0.1261
0.1384
0.1083
0.1157
1,466,373
-0.02(-14.11%)
Aug 12, 2020
0.1600
0.1626
0.1302
0.1347
378,629
-0.01(-9.05%)
Aug 11, 2020
0.1610
0.1750
0.1400
0.1481
522,176
-0.02(-10.78%)
Aug 10, 2020
0.1442
0.1999
0.1420
0.1660
980,200
+0.02(+16.90%)
Aug 07, 2020
0.1249
0.1430
0.1248
0.1420
585,000
+0.02(+14.06%)
Aug 06, 2020
0.1290
0.1290
0.1134
0.1245
196,557
+0.00(+3.92%)
Aug 05, 2020
0.1290
0.1290
0.1131
0.1198
201,484
-0.00(-1.24%)
Aug 04, 2020
0.1137
0.1214
0.1100
0.1213
416,049
+0.00(+3.32%)
Aug 03, 2020
0.0916
0.1300
0.0916
0.1174
792,832
+0.01(+8.40%)
Jul 31, 2020
0.1094
0.1099
0.1050
0.1083
391,100
+0.01(+8.30%)
Jul 30, 2020
0.1100
0.1100
0.1000
0.1000
437,500
-0.00(-2.82%)
Jul 29, 2020
0.1000
0.1050
0.0972
0.1029
336,259
+0.00(+4.89%)
Jul 28, 2020
0.1000
0.1080
0.0950
0.0981
252,722
+0.00(+0.10%)
Jul 27, 2020
0.1100
0.1135
0.0975
0.0980
462,196
-0.01(-6.58%)
Jul 24, 2020
0.1100
0.1100
0.1000
0.1049
101,600
-0.00(-1.69%)
Jul 23, 2020
0.1099
0.1105
0.1000
0.1067
112,453
+0.00(+1.91%)
Jul 22, 2020
0.1100
0.1100
0.0954
0.1047
451,582
+0.00(+0.19%)
Jul 21, 2020
0.0985
0.1045
0.0900
0.1045
377,058
+0.01(+16.11%)
Jul 20, 2020
0.0962
0.1047
0.0900
0.0900
405,492
-0.00(-4.96%)
Jul 17, 2020
0.0868
0.1000
0.0868
0.0947
215,800
-0.00(-4.63%)
Jul 16, 2020
0.1048
0.1048
0.0912
0.0993
95,151
+0.00(+4.53%)
Jul 15, 2020
0.0970
0.1045
0.0940
0.0950
456,250
+0.00(+0.00%)
Jul 14, 2020
0.1140
0.1140
0.0900
0.0950
530,910
-0.01(-12.92%)
Jul 13, 2020
0.1122
0.1126
0.1015
0.1091
761,401
+0.00(+4.60%)
Jul 10, 2020
0.1028
0.1122
0.1000
0.1043
951,200
+0.00(+3.57%)
Jul 09, 2020
0.1100
0.1110
0.0940
0.1007
795,552
-0.00(-3.54%)
Jul 08, 2020
0.0965
0.1044
0.0867
0.1044
1,013,300
+0.02(+17.04%)
Jul 07, 2020
0.0828
0.0899
0.0799
0.0892
922,042
+0.01(+12.48%)
Jul 06, 2020
0.0790
0.0828
0.0687
0.0793
1,032,548
+0.01(+16.62%)
Jul 02, 2020
0.0750
0.0750
0.0650
0.0680
457,800
-0.00(-5.56%)
Jul 01, 2020
0.0677
0.0790
0.0600
0.0720
101,881
+0.00(+6.98%)
Jun 30, 2020
0.0661
0.0673
0.0580
0.0673
152,695
+0.00(+4.02%)
Jun 29, 2020
0.0661
0.0710
0.0550
0.0647
155,416
-0.00(-0.46%)
Jun 26, 2020
0.0651
0.0750
0.0623
0.0650
68,500
-0.00(-1.52%)
Jun 25, 2020
0.0741
0.0741
0.0660
0.0660
60,842
-0.00(-3.79%)
Jun 24, 2020
0.0786
0.0786
0.0650
0.0686
115,743
-0.01(-10.56%)
Jun 23, 2020
0.0741
0.0803
0.0700
0.0767
81,065
+0.00(+6.53%)
Jun 22, 2020
0.0756
0.0779
0.0660
0.0720
31,834
-0.01(-8.28%)
Jun 19, 2020
0.0684
0.0789
0.0684
0.0785
30,100
+0.01(+6.80%)
Jun 18, 2020
0.0729
0.0779
0.0662
0.0735
17,275
+0.00(+1.52%)
Jun 17, 2020
0.0700
0.0785
0.0656
0.0724
121,620
-0.00(-2.56%)
Jun 16, 2020
0.0675
0.0748
0.0650
0.0743
10,854
+0.00(+4.50%)
Jun 15, 2020
0.0750
0.0750
0.0650
0.0711
77,875
-0.00(-6.20%)
Jun 12, 2020
0.0800
0.0810
0.0734
0.0758
191,100
-0.01(-7.56%)
Jun 11, 2020
0.0777
0.0900
0.0685
0.0820
356,773
-0.00(-1.80%)
Jun 10, 2020
0.0620
0.0839
0.0620
0.0835
94,590
+0.00(+3.09%)
Jun 09, 2020
0.0769
0.0833
0.0726
0.0810
86,272
+0.00(+1.38%)
Jun 08, 2020
0.0836
0.0836
0.0740
0.0799
116,415
-0.00(-3.85%)
Jun 05, 2020
0.0781
0.0836
0.0765
0.0831
425,700
+0.00(+3.87%)
Jun 04, 2020
0.0760
0.0820
0.0691
0.0800
79,390
+0.00(+5.26%)
Jun 03, 2020
0.0847
0.0850
0.0730
0.0760
86,003
-0.00(-5.00%)
Jun 02, 2020
0.0790
0.0800
0.0690
0.0800
49,671
+0.00(+1.65%)
Jun 01, 2020
0.0815
0.0850
0.0624
0.0787
170,470
+0.00(+1.55%)
May 29, 2020
0.0700
0.0813
0.0700
0.0775
20,500
+0.01(+10.71%)
May 28, 2020
0.0650
0.0733
0.0610
0.0700
64,035
-0.00(-3.05%)
May 27, 2020
0.0700
0.0847
0.0700
0.0722
59,946
-0.00(-3.73%)
May 26, 2020
0.0764
0.0850
0.0723
0.0750
286,357
+0.00(+2.32%)
May 22, 2020
0.0755
0.0763
0.0700
0.0733
48,600
-0.00(-4.31%)
May 21, 2020
0.0790
0.0790
0.0700
0.0766
101,910
-0.00(-3.04%)
May 20, 2020
0.0800
0.0874
0.0708
0.0790
429,070
+0.00(+5.33%)
May 19, 2020
0.0600
0.0799
0.0565
0.0750
161,883
+0.01(+25.00%)
May 18, 2020
0.0484
0.0640
0.0484
0.0600
25,367
+0.00(+3.45%)
May 15, 2020
0.0605
0.0605
0.0508
0.0580
47,800
-0.00(-0.34%)
May 14, 2020
0.0540
0.0582
0.0485
0.0582
72,464
+0.01(+15.71%)
May 13, 2020
0.0490
0.0550
0.0480
0.0503
57,815
-0.00(-8.04%)
May 12, 2020
0.0507
0.0547
0.0473
0.0547
29,610
+0.00(+0.00%)
May 11, 2020
0.0580
0.0580
0.0470
0.0547
147,470
-0.01(-10.91%)
May 08, 2020
0.0640
0.0640
0.0599
0.0614
258,000
+0.00(+2.85%)
May 07, 2020
0.0533
0.0622
0.0533
0.0597
132,823
+0.01(+12.01%)
May 06, 2020
0.0561
0.0566
0.0493
0.0533
36,799
+0.00(+1.52%)
May 05, 2020
0.0529
0.0560
0.0464
0.0525
88,550
+0.00(+1.55%)
May 04, 2020
0.0536
0.0540
0.0492
0.0517
180,530
-0.00(-1.15%)
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.