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
Medicine Man Technologies Inc
(OP:
SHWZ
)
0.1100
UNCHANGED
Streaming Delayed Price
Updated: 9:32 AM EDT, Sep 20, 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, 2024
0.6500
0.8000
0.6000
0.7600
426,486
+0.11(+16.92%)
Apr 29, 2024
0.6400
0.6500
0.5905
0.6500
28,833
+0.02(+3.83%)
Apr 26, 2024
0.6425
0.6700
0.6145
0.6260
42,381
-0.03(-4.24%)
Apr 25, 2024
0.6550
0.6700
0.6500
0.6537
13,276
+0.01(+1.30%)
Apr 24, 2024
0.6651
0.6800
0.6350
0.6453
32,415
-0.03(-5.10%)
Apr 23, 2024
0.6195
0.7000
0.6195
0.6800
9,402
+0.00(+0.00%)
Apr 22, 2024
0.6923
0.7045
0.6523
0.6800
44,100
+0.00(+0.00%)
Apr 19, 2024
0.7100
0.7475
0.6715
0.6800
20,726
-0.02(-2.86%)
Apr 18, 2024
0.6806
0.7219
0.6715
0.7000
29,336
-0.01(-1.39%)
Apr 17, 2024
0.7200
0.7500
0.7099
0.7099
51,641
-0.00(-0.01%)
Apr 16, 2024
0.7890
0.7890
0.6100
0.7100
29,359
-0.08(-10.13%)
Apr 15, 2024
0.6000
0.7998
0.5675
0.7900
141,953
+0.14(+21.54%)
Apr 12, 2024
0.7500
0.7500
0.6345
0.6500
81,584
-0.05(-7.14%)
Apr 11, 2024
0.7602
0.8000
0.6925
0.7000
101,516
-0.07(-9.09%)
Apr 10, 2024
0.7701
0.7850
0.7602
0.7700
6,300
-0.00(-0.03%)
Apr 09, 2024
0.8095
0.8095
0.7500
0.7702
22,842
-0.05(-6.64%)
Apr 08, 2024
0.8025
0.8500
0.8000
0.8250
4,840
-0.03(-2.94%)
Apr 05, 2024
0.7454
0.8650
0.7454
0.8500
20,693
+0.06(+8.28%)
Apr 04, 2024
0.7800
0.8350
0.7600
0.7850
46,389
+0.03(+3.29%)
Apr 03, 2024
0.7295
0.7847
0.7295
0.7600
44,410
+0.03(+4.11%)
Apr 02, 2024
0.8000
0.8000
0.7300
0.7300
62,500
-0.04(-5.50%)
Apr 01, 2024
0.7800
0.8199
0.7725
0.7725
34,655
-0.05(-5.79%)
Mar 28, 2024
0.8800
0.9000
0.7410
0.8200
147,632
-0.06(-6.82%)
Mar 27, 2024
0.8600
0.9275
0.8600
0.8800
39,986
-0.00(-0.29%)
Mar 26, 2024
0.9545
0.9600
0.8826
0.8826
59,121
-0.05(-5.81%)
Mar 25, 2024
0.9700
0.9700
0.9000
0.9370
18,299
-0.02(-2.40%)
Mar 22, 2024
0.9750
0.9750
0.9000
0.9600
14,530
-0.02(-2.04%)
Mar 21, 2024
0.9900
1.000
0.9000
0.9800
79,379
+0.02(+2.08%)
Mar 20, 2024
0.9610
0.9751
0.9111
0.9600
9,084
-0.03(-3.40%)
Mar 19, 2024
0.9725
1.040
0.9650
0.9938
25,791
-0.01(-0.62%)
Mar 18, 2024
0.9000
1.040
0.9000
1.000
40,994
+0.06(+6.38%)
Mar 15, 2024
0.9000
0.9900
0.9000
0.9400
14,273
+0.02(+2.17%)
Mar 14, 2024
0.9600
0.9900
0.9000
0.9200
18,736
-0.04(-4.53%)
Mar 13, 2024
0.9750
0.9900
0.9600
0.9637
10,448
-0.03(-2.64%)
Mar 12, 2024
0.9997
1.040
0.9500
0.9898
22,757
-0.01(-1.02%)
Mar 11, 2024
0.9710
1.120
0.9300
1.000
37,011
-0.12(-10.71%)
Mar 08, 2024
1.010
1.160
0.9910
1.120
133,993
+0.00(+0.00%)
Mar 07, 2024
1.060
1.140
0.9500
1.120
133,877
+0.05(+4.67%)
Mar 06, 2024
1.150
1.160
1.070
1.070
27,830
-0.09(-7.76%)
Mar 05, 2024
1.100
1.330
1.100
1.160
55,039
-0.09(-7.20%)
Mar 04, 2024
1.200
1.320
1.110
1.250
124,340
+0.04(+3.65%)
Mar 01, 2024
1.110
1.250
1.110
1.206
12,238
+0.06(+4.87%)
Feb 29, 2024
1.150
1.200
1.135
1.150
23,473
+0.00(+0.00%)
Feb 28, 2024
1.200
1.290
1.150
1.150
34,528
-0.06(-4.96%)
Feb 27, 2024
1.300
1.320
1.200
1.210
13,107
-0.09(-6.92%)
Feb 26, 2024
1.210
1.380
1.150
1.300
122,445
-0.04(-2.99%)
Feb 23, 2024
1.370
1.370
1.220
1.340
39,872
-0.03(-2.19%)
Feb 22, 2024
1.200
1.440
1.200
1.370
143,153
-0.08(-5.52%)
Feb 21, 2024
1.290
1.550
1.130
1.450
240,007
+0.04(+2.84%)
Feb 20, 2024
1.300
1.440
1.250
1.410
123,782
+0.05(+3.68%)
Feb 16, 2024
1.250
1.390
1.250
1.360
182,199
+0.14(+11.48%)
Feb 15, 2024
1.230
1.250
1.140
1.220
148,263
-0.01(-0.81%)
Feb 14, 2024
1.100
1.300
1.040
1.230
133,244
+0.02(+1.65%)
Feb 13, 2024
1.060
1.260
1.000
1.210
149,275
+0.13(+12.04%)
Feb 12, 2024
0.8601
1.100
0.8504
1.080
90,105
+0.19(+20.70%)
Feb 09, 2024
0.8650
0.9295
0.8601
0.8948
10,626
+0.01(+1.67%)
Feb 08, 2024
0.9115
0.9400
0.8801
0.8801
28,301
-0.02(-2.21%)
Feb 07, 2024
0.9700
1.040
0.9000
0.9000
56,981
-0.07(-7.22%)
Feb 06, 2024
0.9115
1.070
0.9115
0.9700
42,110
+0.03(+2.96%)
Feb 05, 2024
1.060
1.140
0.9116
0.9421
93,545
-0.11(-10.53%)
Feb 02, 2024
1.190
1.250
1.030
1.053
114,479
-0.13(-10.76%)
Feb 01, 2024
1.010
1.250
1.010
1.180
175,800
+0.13(+12.38%)
Jan 31, 2024
1.050
1.100
1.022
1.050
44,013
-0.05(-4.55%)
Jan 30, 2024
1.050
1.130
0.9787
1.100
141,558
+0.03(+2.80%)
Jan 29, 2024
0.9285
1.150
0.8738
1.070
209,841
+0.15(+15.68%)
Jan 26, 2024
0.8200
0.9399
0.8001
0.9250
134,981
+0.09(+11.11%)
Jan 25, 2024
0.8141
0.8325
0.8081
0.8325
42,283
+0.02(+2.78%)
Jan 24, 2024
0.7900
0.8100
0.7605
0.8100
184,122
+0.02(+2.53%)
Jan 23, 2024
0.7376
0.7938
0.7276
0.7900
17,818
+0.04(+5.33%)
Jan 22, 2024
0.7352
0.7500
0.7250
0.7500
45,159
-0.01(-1.32%)
Jan 19, 2024
0.7301
0.7800
0.7251
0.7600
19,548
+0.02(+2.73%)
Jan 18, 2024
0.8000
0.8000
0.7300
0.7398
16,434
-0.06(-7.53%)
Jan 17, 2024
0.8000
0.8000
0.7250
0.8000
133,656
+0.00(+0.00%)
Jan 16, 2024
0.7300
0.8000
0.7300
0.8000
99,383
+0.09(+12.68%)
Jan 12, 2024
0.6900
0.7200
0.6900
0.7100
28,012
+0.01(+1.43%)
Jan 11, 2024
0.6970
0.7236
0.6900
0.7000
23,135
-0.02(-2.10%)
Jan 10, 2024
0.6950
0.7292
0.6950
0.7150
6,742
+0.02(+2.14%)
Jan 09, 2024
0.7500
0.7500
0.6900
0.7000
26,102
-0.05(-7.21%)
Jan 08, 2024
0.6906
0.7900
0.6906
0.7544
34,284
+0.00(+0.59%)
Jan 05, 2024
0.6803
0.7500
0.6700
0.7500
29,894
+0.07(+10.29%)
Jan 04, 2024
0.6499
0.7199
0.6454
0.6800
80,844
+0.03(+4.62%)
Jan 03, 2024
0.6000
0.6500
0.6000
0.6500
24,085
+0.03(+4.92%)
Jan 02, 2024
0.6000
0.6350
0.6000
0.6195
30,646
+0.01(+1.61%)
Dec 29, 2023
0.5800
0.6200
0.5600
0.6097
125,458
+0.02(+3.34%)
Dec 28, 2023
0.5711
0.5998
0.5600
0.5900
60,595
+0.02(+3.51%)
Dec 27, 2023
0.5550
0.5999
0.5400
0.5700
108,704
-0.02(-2.98%)
Dec 26, 2023
0.5400
0.5995
0.5225
0.5875
19,801
+0.02(+3.07%)
Dec 22, 2023
0.5400
0.5950
0.5400
0.5700
110,878
+0.02(+3.64%)
Dec 21, 2023
0.5300
0.5500
0.5300
0.5500
55,915
+0.01(+1.08%)
Dec 20, 2023
0.5125
0.5501
0.5125
0.5441
24,939
+0.01(+1.12%)
Dec 19, 2023
0.5501
0.5501
0.5053
0.5381
106,199
-0.02(-3.48%)
Dec 18, 2023
0.5200
0.5588
0.5200
0.5575
39,597
+0.01(+1.36%)
Dec 15, 2023
0.5347
0.5500
0.5005
0.5500
30,471
+0.00(+0.00%)
Dec 14, 2023
0.5300
0.5630
0.4825
0.5500
95,639
+0.00(+0.38%)
Dec 13, 2023
0.5302
0.5479
0.4805
0.5479
90,706
+0.02(+3.34%)
Dec 12, 2023
0.5600
0.5600
0.5125
0.5302
78,246
-0.03(-5.17%)
Dec 11, 2023
0.5775
0.7000
0.4800
0.5591
246,074
-0.02(-3.60%)
Dec 08, 2023
0.6000
0.6756
0.5655
0.5800
54,406
-0.03(-5.65%)
Dec 07, 2023
0.6600
0.7100
0.6147
0.6147
44,900
-0.05(-7.55%)
Dec 06, 2023
0.5400
0.6798
0.5204
0.6649
94,604
+0.12(+23.11%)
Dec 05, 2023
0.5401
0.5700
0.5296
0.5401
52,812
-0.03(-5.23%)
Dec 04, 2023
0.5400
0.5700
0.5400
0.5699
64,970
+0.02(+3.62%)
Dec 01, 2023
0.5439
0.5700
0.5439
0.5500
23,073
+0.01(+1.48%)
Nov 30, 2023
0.5755
0.5800
0.5420
0.5420
16,939
-0.02(-3.73%)
Nov 29, 2023
0.5600
0.5900
0.5600
0.5630
37,586
-0.03(-5.66%)
Nov 28, 2023
0.5999
0.6000
0.5600
0.5968
79,851
-0.00(-0.53%)
Nov 27, 2023
0.5850
0.6000
0.5800
0.6000
28,028
+0.02(+3.45%)
Nov 24, 2023
0.5880
0.6000
0.5600
0.5800
11,412
-0.02(-3.32%)
Nov 22, 2023
0.6199
0.6199
0.5501
0.5999
46,789
-0.00(-0.02%)
Nov 21, 2023
0.5800
0.6150
0.5701
0.6000
62,692
+0.00(+0.02%)
Nov 20, 2023
0.5700
0.6100
0.5700
0.5999
29,963
-0.01(-1.69%)
Nov 17, 2023
0.6011
0.6102
0.5231
0.6102
41,820
+0.01(+1.50%)
Nov 16, 2023
0.5555
0.6149
0.5555
0.6012
19,150
+0.05(+8.97%)
Nov 15, 2023
0.5500
0.6149
0.5234
0.5517
61,476
-0.05(-8.05%)
Nov 14, 2023
0.5700
0.6150
0.5500
0.6000
65,589
+0.05(+9.07%)
Nov 13, 2023
0.5899
0.5911
0.5300
0.5501
11,713
-0.03(-5.06%)
Nov 10, 2023
0.5600
0.5794
0.5400
0.5794
25,372
+0.06(+11.42%)
Nov 09, 2023
0.5800
0.5895
0.5110
0.5200
61,796
-0.08(-12.90%)
Nov 08, 2023
0.5930
0.6100
0.5500
0.5970
31,803
+0.01(+1.19%)
Nov 07, 2023
0.5501
0.6059
0.5501
0.5900
42,616
+0.01(+0.96%)
Nov 06, 2023
0.6000
0.6000
0.5500
0.5844
33,007
+0.00(+0.40%)
Nov 03, 2023
0.6000
0.6000
0.5713
0.5821
9,025
-0.02(-3.59%)
Nov 02, 2023
0.6380
0.6380
0.5700
0.6038
23,082
+0.00(+0.63%)
Nov 01, 2023
0.6001
0.6450
0.5700
0.6000
56,889
-0.00(-0.02%)
Oct 31, 2023
0.6400
0.6400
0.6000
0.6001
27,361
+0.00(+0.02%)
Oct 30, 2023
0.6176
0.6350
0.6000
0.6000
63,780
-0.02(-3.23%)
Oct 27, 2023
0.6775
0.6775
0.6000
0.6200
115,799
-0.05(-7.27%)
Oct 26, 2023
0.6738
0.6760
0.6601
0.6686
127,485
-0.01(-0.80%)
Oct 25, 2023
0.6723
0.6792
0.6723
0.6740
15,350
+0.00(+0.25%)
Oct 24, 2023
0.6720
0.6793
0.6705
0.6723
17,783
-0.00(-0.24%)
Oct 23, 2023
0.6702
0.6800
0.6702
0.6739
42,102
+0.00(+0.55%)
Oct 20, 2023
0.6730
0.6800
0.6702
0.6702
32,225
-0.01(-0.93%)
Oct 19, 2023
0.6721
0.6900
0.6721
0.6765
21,758
-0.00(-0.51%)
Oct 18, 2023
0.7000
0.7400
0.6720
0.6800
65,434
-0.00(-0.15%)
Oct 17, 2023
0.6850
0.7080
0.6751
0.6810
30,118
+0.00(+0.00%)
Oct 16, 2023
0.7100
0.7100
0.6736
0.6810
110,265
-0.03(-4.42%)
Oct 13, 2023
0.6906
0.7309
0.6800
0.7125
31,851
+0.03(+4.95%)
Oct 12, 2023
0.7201
0.7400
0.6700
0.6789
85,802
-0.04(-5.42%)
Oct 11, 2023
0.7100
0.7944
0.7030
0.7178
16,710
+0.01(+1.08%)
Oct 10, 2023
0.7010
0.7500
0.6939
0.7101
26,458
+0.01(+1.30%)
Oct 09, 2023
0.7200
0.7950
0.6750
0.7010
53,241
-0.03(-3.97%)
Oct 06, 2023
0.7110
0.7821
0.7110
0.7300
36,365
+0.02(+2.67%)
Oct 05, 2023
0.7500
0.7994
0.7110
0.7110
20,773
-0.09(-11.07%)
Oct 04, 2023
0.7110
0.7995
0.7110
0.7995
15,518
+0.06(+8.45%)
Oct 03, 2023
0.7910
0.8075
0.7372
0.7372
37,728
-0.07(-8.99%)
Oct 02, 2023
0.7910
0.8498
0.7910
0.8100
22,129
+0.02(+2.40%)
Sep 29, 2023
0.8473
0.8500
0.7910
0.7910
58,199
-0.04(-4.70%)
Sep 28, 2023
0.7905
0.8499
0.7905
0.8300
16,126
-0.02(-2.34%)
Sep 27, 2023
0.8501
0.8900
0.7600
0.8499
26,837
-0.01(-1.17%)
Sep 26, 2023
0.8997
0.8998
0.8600
0.8600
18,160
-0.04(-4.41%)
Sep 25, 2023
0.7800
0.8997
0.8205
0.8997
47,668
+0.10(+12.46%)
Sep 22, 2023
0.8156
0.8600
0.7800
0.8000
38,754
-0.06(-6.98%)
Sep 21, 2023
0.8600
0.9500
0.8156
0.8600
37,840
-0.04(-4.44%)
Sep 20, 2023
0.9000
1.000
0.8001
0.9000
26,531
+0.00(+0.00%)
Sep 19, 2023
0.9600
0.9800
0.9000
0.9000
28,502
-0.06(-6.74%)
Sep 18, 2023
0.9700
0.9790
0.9406
0.9650
12,478
+0.00(+0.05%)
Sep 15, 2023
0.9500
1.050
0.9410
0.9645
106,441
-0.02(-1.58%)
Sep 14, 2023
0.9101
1.040
0.9101
0.9800
59,007
-0.02(-2.49%)
Sep 13, 2023
0.9600
1.010
0.9100
1.005
32,233
-0.02(-1.47%)
Sep 12, 2023
1.030
1.090
0.9280
1.020
69,127
-0.02(-1.92%)
Sep 11, 2023
1.010
1.050
0.9805
1.040
54,786
-0.01(-0.95%)
Sep 08, 2023
1.000
1.050
0.9600
1.050
58,489
+0.00(+0.00%)
Sep 07, 2023
0.9101
1.070
0.9101
1.050
92,124
+0.11(+12.30%)
Sep 06, 2023
0.9500
0.9700
0.9100
0.9350
36,636
+0.03(+2.75%)
Sep 05, 2023
0.8050
0.9400
0.8050
0.9100
122,793
+0.08(+9.64%)
Sep 01, 2023
0.8700
0.8900
0.7601
0.8300
60,525
-0.03(-3.61%)
Aug 31, 2023
0.8050
0.9400
0.8050
0.8611
146,845
+0.01(+1.31%)
Aug 30, 2023
0.7101
0.8500
0.6905
0.8500
158,644
+0.13(+18.06%)
Aug 29, 2023
0.6905
0.7500
0.6900
0.7200
24,911
-0.01(-0.69%)
Aug 28, 2023
0.6475
0.7344
0.6406
0.7250
89,789
+0.05(+7.60%)
Aug 25, 2023
0.6890
0.7348
0.6250
0.6738
47,714
-0.02(-3.34%)
Aug 24, 2023
0.7100
0.7100
0.6884
0.6971
26,269
-0.01(-1.82%)
Aug 23, 2023
0.7097
0.7485
0.7000
0.7100
17,073
+0.01(+1.43%)
Aug 22, 2023
0.7101
0.7277
0.7000
0.7000
21,624
-0.01(-1.42%)
Aug 21, 2023
0.7300
0.7589
0.7101
0.7101
14,647
-0.05(-6.43%)
Aug 18, 2023
0.7200
0.7589
0.7050
0.7589
22,994
+0.03(+4.03%)
Aug 17, 2023
0.7405
0.7500
0.7000
0.7295
14,846
-0.01(-1.49%)
Aug 16, 2023
0.7500
0.7600
0.7300
0.7405
49,407
+0.00(+0.07%)
Aug 15, 2023
0.7495
0.7600
0.7007
0.7400
64,501
+0.04(+5.61%)
Aug 14, 2023
0.7002
0.7495
0.7002
0.7007
22,879
-0.02(-3.38%)
Aug 11, 2023
0.7500
0.7570
0.7200
0.7252
123,494
-0.01(-1.33%)
Aug 10, 2023
0.7601
0.8300
0.7350
0.7350
329,970
-0.11(-13.46%)
Aug 09, 2023
0.8423
0.8648
0.8000
0.8493
51,869
+0.00(+0.45%)
Aug 08, 2023
0.8563
0.8665
0.8455
0.8455
14,484
-0.03(-3.40%)
Aug 07, 2023
0.8205
0.9093
0.8205
0.8753
26,122
+0.04(+4.89%)
Aug 04, 2023
0.8652
0.8700
0.8209
0.8345
111,318
-0.02(-2.69%)
Aug 03, 2023
0.8500
0.8861
0.8500
0.8576
60,535
-0.02(-2.55%)
Aug 02, 2023
0.8653
0.8803
0.8500
0.8800
39,539
-0.00(-0.02%)
Aug 01, 2023
0.8610
0.9100
0.8605
0.8802
50,700
-0.02(-2.29%)
Jul 31, 2023
0.8610
0.9500
0.8610
0.9008
24,249
+0.00(+0.10%)
Jul 28, 2023
0.8710
0.9690
0.8710
0.8999
29,501
-0.02(-2.29%)
Jul 27, 2023
0.8700
0.9795
0.8700
0.9210
17,044
-0.01(-0.97%)
Jul 26, 2023
0.8512
0.9395
0.8512
0.9300
34,961
+0.07(+8.14%)
Jul 25, 2023
0.8925
0.8949
0.8401
0.8600
146,561
-0.04(-4.81%)
Jul 24, 2023
0.9799
0.9799
0.8675
0.9035
169,390
-0.06(-5.89%)
Jul 21, 2023
0.8701
0.9604
0.8650
0.9600
71,472
-0.00(-0.47%)
Jul 20, 2023
0.9600
1.005
0.9450
0.9645
27,732
+0.01(+0.78%)
Jul 19, 2023
0.9611
1.010
0.9570
0.9570
98,137
-0.03(-3.33%)
Jul 18, 2023
1.020
1.020
0.9611
0.9900
26,644
-0.01(-1.00%)
Jul 17, 2023
1.000
1.020
1.000
1.000
27,842
+0.00(+0.00%)
Jul 14, 2023
1.040
1.040
0.9601
1.000
46,045
-0.03(-2.91%)
Jul 13, 2023
1.020
1.050
1.018
1.030
23,511
+0.00(+0.00%)
Jul 12, 2023
1.020
1.060
1.010
1.030
32,867
+0.01(+0.98%)
Jul 11, 2023
1.060
1.100
1.020
1.020
38,710
-0.07(-6.42%)
Jul 10, 2023
1.090
1.093
1.060
1.090
20,719
+0.02(+1.87%)
Jul 07, 2023
1.050
1.100
1.050
1.070
33,191
+0.02(+1.57%)
Jul 06, 2023
1.040
1.090
1.040
1.054
6,380
-0.01(-0.61%)
Jul 05, 2023
1.050
1.080
1.030
1.060
8,598
-0.02(-2.08%)
Jul 03, 2023
1.080
1.100
1.020
1.083
29,344
+0.00(+0.23%)
Jun 30, 2023
1.010
1.080
1.010
1.080
46,308
+0.05(+5.22%)
Jun 29, 2023
1.045
1.045
1.000
1.026
21,012
-0.01(-1.31%)
Jun 28, 2023
1.030
1.050
1.020
1.040
5,472
+0.01(+0.87%)
Jun 27, 2023
1.025
1.040
1.000
1.031
2,079
+0.01(+1.08%)
Jun 26, 2023
1.020
1.040
1.010
1.020
14,218
+0.00(+0.00%)
Jun 23, 2023
1.040
1.040
1.020
1.020
6,880
-0.01(-0.97%)
Jun 22, 2023
1.050
1.060
1.020
1.030
27,835
-0.04(-3.74%)
Jun 21, 2023
1.000
1.070
1.000
1.070
30,094
+0.07(+7.00%)
Jun 20, 2023
1.000
1.025
0.9755
1.000
55,205
-0.01(-0.99%)
Jun 16, 2023
1.010
1.020
0.9801
1.010
18,302
-0.01(-1.46%)
Jun 15, 2023
0.9951
1.059
0.9800
1.025
27,486
-0.07(-5.96%)
May 08, 2023
1.080
1.110
1.050
1.090
40,376
+0.03(+2.83%)
May 05, 2023
1.070
1.120
1.060
1.060
31,127
+0.01(+0.95%)
May 04, 2023
1.020
1.070
1.020
1.050
24,927
+0.02(+1.94%)
May 03, 2023
1.050
1.070
1.030
1.030
20,139
-0.04(-3.38%)
May 02, 2023
1.120
1.120
1.060
1.066
23,456
-0.05(-4.82%)
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.