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
Goodfood Mkt Corp
(TSX:
FOOD
)
0.2700
UNCHANGED
Streaming Delayed Price
Updated: 9:30 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
0.3300
0.3300
0.3200
0.3200
7,364
-0.01(-1.54%)
Apr 29, 2024
0.3200
0.3300
0.3200
0.3250
42,200
+0.01(+1.56%)
Apr 26, 2024
0.3150
0.3250
0.3150
0.3200
11,494
+0.01(+1.59%)
Apr 25, 2024
0.3100
0.3150
0.3100
0.3150
3,715
-0.01(-3.08%)
Apr 24, 2024
0.3200
0.3250
0.3200
0.3250
26,226
+0.01(+1.56%)
Apr 23, 2024
0.3100
0.3200
0.3100
0.3200
61,682
+0.01(+3.23%)
Apr 22, 2024
0.3100
0.3250
0.3000
0.3100
36,667
+0.00(+0.00%)
Apr 19, 2024
0.3050
0.3100
0.3050
0.3100
23,794
-0.01(-3.13%)
Apr 18, 2024
0.3200
0.3200
0.3150
0.3200
3,180
-0.02(-4.48%)
Apr 17, 2024
0.3350
0.3400
0.3000
0.3350
127,404
+0.00(+0.00%)
Apr 16, 2024
0.3250
0.3500
0.3250
0.3350
233,944
+0.02(+4.69%)
Apr 15, 2024
0.2950
0.3200
0.2950
0.3200
36,896
+0.01(+3.23%)
Apr 12, 2024
0.3100
0.3400
0.3100
0.3100
286,247
+0.01(+1.64%)
Apr 11, 2024
0.2950
0.3100
0.2950
0.3050
50,573
+0.01(+1.67%)
Apr 10, 2024
0.2850
0.3100
0.2850
0.3000
44,389
+0.01(+3.45%)
Apr 09, 2024
0.2850
0.2950
0.2850
0.2900
18,373
+0.01(+1.75%)
Apr 08, 2024
0.2650
0.3300
0.2650
0.2850
189,291
+0.00(+1.79%)
Apr 05, 2024
0.2800
0.2850
0.2750
0.2800
21,791
+0.00(+0.00%)
Apr 04, 2024
0.2700
0.2800
0.2600
0.2800
64,161
+0.02(+7.69%)
Apr 03, 2024
0.2550
0.2650
0.2550
0.2600
5,769
-0.01(-3.70%)
Apr 02, 2024
0.2600
0.2700
0.2600
0.2700
41,294
+0.00(+0.00%)
Apr 01, 2024
0.2550
0.2700
0.2550
0.2700
60,673
+0.02(+5.88%)
Mar 28, 2024
0.2550
0
+0.01(+2.00%)
Mar 27, 2024
0.2550
0.2550
0.2500
0.2500
7,096
-0.01(-1.96%)
Mar 26, 2024
0.2550
0.2550
0.2500
0.2550
8,187
-0.01(-1.92%)
Mar 25, 2024
0.2500
0.2650
0.2500
0.2600
31,218
-0.01(-1.89%)
Mar 22, 2024
0.2550
0.2650
0.2550
0.2650
16,556
+0.01(+1.92%)
Mar 21, 2024
0.2550
0.2600
0.2550
0.2600
8,009
+0.01(+1.96%)
Mar 20, 2024
0.2600
0.2625
0.2550
0.2550
47,323
-0.01(-1.92%)
Mar 19, 2024
0.2550
0.2700
0.2550
0.2600
58,927
+0.00(+0.00%)
Mar 18, 2024
0.2550
0.2650
0.2550
0.2600
43,866
+0.00(+0.00%)
Mar 15, 2024
0.2600
0.2600
0.2600
0.2600
6,167
+0.01(+4.00%)
Mar 14, 2024
0.2500
0.2500
0.2450
0.2500
9,909
+0.00(+0.00%)
Mar 13, 2024
0.2550
0.2550
0.2500
0.2500
15,902
+0.00(+0.00%)
Mar 12, 2024
0.2450
0.2500
0.2450
0.2500
56,673
+0.00(+0.00%)
Mar 11, 2024
0.2450
0.2500
0.2450
0.2500
24,268
-0.01(-1.96%)
Mar 08, 2024
0.2400
0.2550
0.2350
0.2550
100,634
+0.00(+0.00%)
Mar 07, 2024
0.2500
0.2550
0.2500
0.2550
25,688
+0.01(+2.00%)
Mar 06, 2024
0.2550
0.2550
0.2500
0.2500
9,820
-0.01(-1.96%)
Mar 05, 2024
0.2500
0.2550
0.2400
0.2550
10,817
+0.01(+4.08%)
Mar 04, 2024
0.2550
0.2700
0.2450
0.2450
125,412
-0.01(-2.00%)
Mar 01, 2024
0.2500
0.2500
0.2450
0.2500
20,855
-0.01(-3.85%)
Feb 29, 2024
0.2500
0.2600
0.2500
0.2600
8,266
+0.01(+1.96%)
Feb 28, 2024
0.2550
0.2550
0.2550
0.2550
22,522
-0.01(-1.92%)
Feb 27, 2024
0.2550
0.2700
0.2550
0.2600
88,670
+0.01(+4.00%)
Feb 26, 2024
0.2500
0.2600
0.2500
0.2500
53,748
-0.01(-1.96%)
Feb 23, 2024
0.2600
0.2600
0.2550
0.2550
17,711
+0.00(+0.00%)
Feb 22, 2024
0.2650
0.2650
0.2550
0.2550
19,848
-0.01(-1.92%)
Feb 21, 2024
0.2700
0.2700
0.2600
0.2600
11,597
-0.01(-1.89%)
Feb 20, 2024
0.2600
0.2700
0.2600
0.2650
9,161
-0.01(-1.85%)
Feb 16, 2024
0.2700
0
+0.01(+1.89%)
Feb 15, 2024
0.2500
0.2700
0.2400
0.2650
29,566
+0.03(+10.42%)
Feb 14, 2024
0.2400
0.2450
0.2400
0.2400
5,874
+0.00(+0.00%)
Feb 13, 2024
0.2500
0.2500
0.2400
0.2400
31,160
-0.01(-4.00%)
Feb 12, 2024
0.2650
0.2650
0.2500
0.2500
43,407
+0.00(+0.00%)
Feb 09, 2024
0.2500
0.2600
0.2500
0.2500
7,126
+0.00(+0.00%)
Feb 08, 2024
0.2500
0.2550
0.2500
0.2500
17,590
+0.00(+0.00%)
Feb 07, 2024
0.2650
0.2650
0.2500
0.2500
26,750
-0.01(-1.96%)
Feb 06, 2024
0.2600
0.2650
0.2500
0.2550
131,197
-0.01(-3.77%)
Feb 05, 2024
0.2750
0.2750
0.2600
0.2650
23,481
+0.00(+0.00%)
Feb 02, 2024
0.2600
0.2650
0.2600
0.2650
13,742
+0.00(+0.00%)
Feb 01, 2024
0.2700
0.2750
0.2600
0.2650
47,455
-0.01(-3.64%)
Jan 31, 2024
0.2750
0.2800
0.2750
0.2750
11,781
+0.00(+0.00%)
Jan 30, 2024
0.2900
0.2900
0.2750
0.2750
16,679
-0.01(-5.17%)
Jan 29, 2024
0.2850
0.2900
0.2800
0.2900
187,552
+0.00(+0.00%)
Jan 26, 2024
0.2850
0.2950
0.2850
0.2900
24,859
+0.00(+0.00%)
Jan 25, 2024
0.2900
0.2950
0.2800
0.2900
19,175
-0.01(-1.69%)
Jan 24, 2024
0.2900
0.2950
0.2900
0.2950
12,401
-0.01(-1.67%)
Jan 23, 2024
0.3000
0.3000
0.3000
0.3000
26,816
+0.00(+0.00%)
Jan 22, 2024
0.3200
0.3200
0.3000
0.3000
30,732
-0.02(-4.76%)
Jan 19, 2024
0.3200
0.3200
0.3050
0.3150
45,250
+0.01(+3.28%)
Jan 18, 2024
0.3150
0.3150
0.3050
0.3050
32,519
-0.01(-3.17%)
Jan 17, 2024
0.3200
0.3200
0.3100
0.3150
71,452
-0.01(-1.56%)
Jan 16, 2024
0.3000
0.3200
0.2850
0.3200
168,772
+0.03(+10.34%)
Jan 15, 2024
0.2900
0.2950
0.2900
0.2900
25,401
+0.01(+1.75%)
Jan 12, 2024
0.2900
0.2900
0.2850
0.2850
18,145
+0.01(+3.64%)
Jan 11, 2024
0.2750
0.2900
0.2750
0.2750
36,038
+0.01(+1.85%)
Jan 10, 2024
0.2900
0.2950
0.2700
0.2700
32,000
-0.02(-6.90%)
Jan 09, 2024
0.2900
0.2900
0.2650
0.2900
41,036
+0.03(+11.54%)
Jan 08, 2024
0.2750
0.2750
0.2600
0.2600
34,196
-0.02(-7.14%)
Jan 05, 2024
0.2900
0.2900
0.2750
0.2800
20,036
-0.00(-1.75%)
Jan 04, 2024
0.3000
0.3000
0.2750
0.2850
30,633
-0.01(-3.39%)
Jan 03, 2024
0.2900
0.3000
0.2900
0.2950
24,873
+0.01(+3.51%)
Jan 02, 2024
0.2650
0.2900
0.2600
0.2850
216,185
+0.04(+16.33%)
Dec 29, 2023
0.2450
0
+0.03(+13.95%)
Dec 28, 2023
0.2050
0.2250
0.2050
0.2150
130,729
+0.01(+2.38%)
Dec 27, 2023
0.2100
0.2150
0.2050
0.2100
149,540
-0.02(-6.67%)
Dec 22, 2023
0.2250
0
-0.01(-2.17%)
Dec 21, 2023
0.2400
0.2400
0.2300
0.2300
39,997
-0.01(-4.17%)
Dec 20, 2023
0.2400
0.2450
0.2300
0.2400
43,818
+0.00(+0.00%)
Dec 19, 2023
0.2400
0.2450
0.2350
0.2400
60,899
+0.00(+0.00%)
Dec 18, 2023
0.2550
0.2550
0.2300
0.2400
134,344
-0.02(-7.69%)
Dec 15, 2023
0.2600
0.2700
0.2600
0.2600
91,559
-0.01(-1.89%)
Dec 14, 2023
0.2700
0.2700
0.2600
0.2650
241,988
-0.01(-1.85%)
Dec 13, 2023
0.2700
0.2750
0.2650
0.2700
100,515
+0.00(+0.00%)
Dec 12, 2023
0.2800
0.2800
0.2700
0.2700
28,549
-0.01(-3.57%)
Dec 11, 2023
0.2700
0.2950
0.2700
0.2800
81,615
-0.01(-3.45%)
Dec 08, 2023
0.3050
0.3050
0.2900
0.2900
570,473
-0.02(-4.92%)
Dec 07, 2023
0.3100
0.3100
0.3050
0.3050
17,712
-0.01(-1.61%)
Dec 06, 2023
0.3100
0.3100
0.3000
0.3100
31,396
+0.00(+0.00%)
Dec 05, 2023
0.3300
0.3300
0.3100
0.3100
188,620
-0.02(-4.62%)
Dec 04, 2023
0.3200
0.3400
0.3200
0.3250
38,388
-0.01(-1.52%)
Dec 01, 2023
0.3350
0.3400
0.3300
0.3300
39,286
+0.00(+0.00%)
Nov 30, 2023
0.3100
0.3300
0.3100
0.3300
33,379
+0.03(+8.20%)
Nov 29, 2023
0.3050
0.3250
0.3050
0.3050
85,974
-0.03(-7.58%)
Nov 28, 2023
0.3450
0.3450
0.3300
0.3300
279,603
-0.01(-4.35%)
Nov 27, 2023
0.3600
0.3600
0.3350
0.3450
101,848
-0.02(-4.17%)
Nov 24, 2023
0.3550
0.3650
0.3550
0.3600
25,079
+0.01(+1.41%)
Nov 23, 2023
0.3600
0.3600
0.3550
0.3550
40,957
-0.01(-2.74%)
Nov 22, 2023
0.3950
0.4000
0.3400
0.3650
268,738
-0.05(-12.05%)
Nov 21, 2023
0.3900
0.4350
0.3900
0.4150
96,509
+0.02(+5.06%)
Nov 20, 2023
0.3900
0.3950
0.3800
0.3950
29,709
+0.01(+1.28%)
Nov 17, 2023
0.3950
0.4000
0.3900
0.3900
23,855
+0.00(+0.00%)
Nov 16, 2023
0.3950
0.4000
0.3850
0.3900
9,559
-0.01(-1.27%)
Nov 15, 2023
0.3850
0.3950
0.3850
0.3950
23,166
+0.01(+1.28%)
Nov 14, 2023
0.3900
0.4000
0.3850
0.3900
25,728
+0.01(+1.30%)
Nov 13, 2023
0.3800
0.3950
0.3800
0.3850
10,447
+0.01(+1.32%)
Nov 10, 2023
0.3900
0.3950
0.3800
0.3800
21,814
-0.01(-1.30%)
Nov 09, 2023
0.3850
0.3950
0.3750
0.3850
19,030
-0.02(-3.75%)
Nov 08, 2023
0.3750
0.4000
0.3750
0.4000
36,996
+0.01(+2.56%)
Nov 07, 2023
0.3800
0.3950
0.3800
0.3900
17,496
+0.02(+4.00%)
Nov 06, 2023
0.3700
0.3750
0.3700
0.3750
55,211
-0.01(-1.32%)
Nov 03, 2023
0.3650
0.3850
0.3650
0.3800
22,841
+0.01(+2.70%)
Nov 02, 2023
0.3750
0.3800
0.3650
0.3700
12,202
+0.01(+2.78%)
Nov 01, 2023
0.3700
0.3700
0.3600
0.3600
30,226
-0.01(-2.70%)
Oct 31, 2023
0.3750
0.3800
0.3700
0.3700
28,427
+0.00(+0.00%)
Oct 30, 2023
0.3750
0.3800
0.3700
0.3700
20,810
-0.01(-1.33%)
Oct 27, 2023
0.3800
0.3800
0.3700
0.3750
15,748
-0.01(-2.60%)
Oct 26, 2023
0.3750
0.3850
0.3700
0.3850
18,959
+0.00(+0.00%)
Oct 25, 2023
0.3900
0.3900
0.3850
0.3850
8,514
+0.00(+0.00%)
Oct 24, 2023
0.3700
0.3850
0.3700
0.3850
25,266
+0.01(+1.32%)
Oct 23, 2023
0.3850
0.3850
0.3750
0.3800
6,939
+0.00(+0.00%)
Oct 20, 2023
0.3800
0.3800
0.3800
0.3800
3,135
-0.01(-1.30%)
Oct 19, 2023
0.4050
0.4050
0.3850
0.3850
12,778
+0.01(+1.32%)
Oct 18, 2023
0.3850
0.4100
0.3800
0.3800
40,912
-0.02(-3.80%)
Oct 17, 2023
0.3700
0.3950
0.3700
0.3950
29,400
+0.01(+2.60%)
Oct 16, 2023
0.3700
0.3900
0.3700
0.3850
10,226
+0.01(+1.32%)
Oct 13, 2023
0.3900
0.3900
0.3800
0.3800
10,633
+0.00(+0.00%)
Oct 12, 2023
0.3800
0.3800
0.3700
0.3800
10,368
+0.01(+1.33%)
Oct 11, 2023
0.3800
0.3800
0.3750
0.3750
13,965
+0.01(+1.35%)
Oct 10, 2023
0.3700
0.3800
0.3700
0.3700
31,572
+0.00(+0.00%)
Oct 06, 2023
0.3700
0
-0.02(-5.13%)
Oct 05, 2023
0.3900
0.3900
0.3600
0.3900
29,898
+0.02(+5.41%)
Oct 04, 2023
0.3700
0.3800
0.3650
0.3700
55,297
+0.00(+0.00%)
Oct 03, 2023
0.3900
0.3950
0.3600
0.3700
50,089
-0.02(-5.13%)
Oct 02, 2023
0.3800
0.3950
0.3800
0.3900
19,568
+0.00(+0.00%)
Sep 29, 2023
0.3800
0.4100
0.3800
0.3900
48,729
+0.01(+1.30%)
Sep 28, 2023
0.3850
0.3950
0.3850
0.3850
9,303
+0.00(+0.00%)
Sep 27, 2023
0.3950
0.4000
0.3800
0.3850
19,876
-0.01(-1.28%)
Sep 26, 2023
0.4100
0.4100
0.3850
0.3900
14,422
-0.01(-2.50%)
Sep 25, 2023
0.4000
0.4000
0.4000
0.4000
16,606
-0.01(-2.44%)
Sep 22, 2023
0.4000
0.4200
0.4000
0.4100
5,097
+0.00(+1.23%)
Sep 21, 2023
0.4200
0.4200
0.3850
0.4050
39,589
-0.01(-3.57%)
Sep 20, 2023
0.4100
0.4200
0.4100
0.4200
5,553
+0.01(+1.20%)
Sep 19, 2023
0.4250
0.4350
0.4150
0.4150
67,289
-0.01(-1.19%)
Sep 18, 2023
0.4200
0.4300
0.4200
0.4200
35,331
+0.00(+0.00%)
Sep 15, 2023
0.4100
0.4200
0.4050
0.4200
20,383
+0.01(+2.44%)
Sep 14, 2023
0.3950
0.4250
0.3950
0.4100
19,625
+0.00(+1.23%)
Sep 13, 2023
0.4200
0.4250
0.3850
0.4050
24,674
-0.00(-1.22%)
Sep 12, 2023
0.3950
0.4850
0.3950
0.4100
101,127
+0.02(+5.13%)
Sep 11, 2023
0.4200
0.4200
0.3850
0.3900
60,622
+0.00(+0.00%)
Sep 08, 2023
0.4050
0.4100
0.3800
0.3900
33,221
-0.02(-3.70%)
Sep 07, 2023
0.4000
0.4050
0.4000
0.4050
13,710
+0.00(+0.00%)
Sep 06, 2023
0.4150
0.4150
0.4000
0.4050
5,115
-0.00(-1.22%)
Sep 05, 2023
0.4250
0.4250
0.4000
0.4100
26,320
+0.00(+0.00%)
Sep 01, 2023
0.4100
0
-0.01(-2.38%)
Aug 31, 2023
0.4150
0.4350
0.4150
0.4200
30,303
+0.01(+2.44%)
Aug 30, 2023
0.4000
0.4200
0.4000
0.4100
39,095
+0.01(+2.50%)
Aug 29, 2023
0.4000
0.4100
0.4000
0.4000
25,704
-0.01(-1.23%)
Aug 28, 2023
0.4200
0.4200
0.4050
0.4050
10,805
+0.01(+1.25%)
Aug 25, 2023
0.4050
0.4100
0.4000
0.4000
32,532
-0.01(-1.23%)
Aug 24, 2023
0.4150
0.4200
0.4050
0.4050
30,957
-0.01(-3.57%)
Aug 23, 2023
0.4300
0.4300
0.4150
0.4200
14,434
-0.01(-2.33%)
Aug 22, 2023
0.4400
0.4400
0.4300
0.4300
12,211
-0.01(-2.27%)
Aug 21, 2023
0.4400
0.4600
0.4350
0.4400
17,898
+0.00(+0.00%)
Aug 18, 2023
0.4400
0.4450
0.4400
0.4400
13,050
+0.00(+0.00%)
Aug 17, 2023
0.4450
0.4600
0.4400
0.4400
16,553
-0.01(-2.22%)
Aug 16, 2023
0.4500
0.4700
0.4400
0.4500
34,255
-0.01(-2.17%)
Aug 15, 2023
0.4400
0.4600
0.4400
0.4600
5,049
+0.01(+2.22%)
Aug 14, 2023
0.4650
0.4650
0.4400
0.4500
36,725
+0.00(+0.00%)
Aug 11, 2023
0.4550
0.4600
0.4500
0.4500
61,098
-0.01(-1.10%)
Aug 10, 2023
0.4600
0.4650
0.4550
0.4550
22,768
-0.02(-5.21%)
Aug 09, 2023
0.4600
0.4800
0.4600
0.4800
13,338
+0.02(+4.35%)
Aug 08, 2023
0.4700
0.4800
0.4550
0.4600
29,886
-0.01(-2.13%)
Aug 04, 2023
0.4700
0
-0.01(-1.05%)
Aug 03, 2023
0.4750
0.4900
0.4750
0.4750
40,326
-0.01(-1.04%)
Aug 02, 2023
0.4900
0.4900
0.4800
0.4800
43,719
-0.01(-2.04%)
Aug 01, 2023
0.4950
0.5000
0.4900
0.4900
8,165
-0.01(-1.01%)
Jul 31, 2023
0.4850
0.5000
0.4850
0.4950
34,760
+0.01(+1.02%)
Jul 28, 2023
0.4950
0.5100
0.4900
0.4900
180,493
-0.01(-1.01%)
Jul 27, 2023
0.4950
0.5000
0.4950
0.4950
34,604
-0.01(-1.00%)
Jul 26, 2023
0.5000
0.5000
0.4950
0.5000
145,215
+0.01(+2.04%)
Jul 25, 2023
0.5000
0.5000
0.4900
0.4900
56,778
+0.00(+0.00%)
Jul 24, 2023
0.4900
0.5000
0.4900
0.4900
42,383
+0.00(+0.00%)
Jul 21, 2023
0.4900
0.5200
0.4900
0.4900
110,771
+0.00(+0.00%)
Jul 20, 2023
0.4950
0.4950
0.4850
0.4900
250,640
-0.01(-1.01%)
Jul 19, 2023
0.5200
0.5200
0.4950
0.4950
63,836
-0.02(-2.94%)
Jul 18, 2023
0.4900
0.5600
0.4800
0.5100
523,042
+0.05(+12.09%)
Jul 17, 2023
0.4600
0.4650
0.4550
0.4550
33,919
-0.01(-1.09%)
Jul 14, 2023
0.4550
0.4800
0.4550
0.4600
170,211
-0.01(-1.08%)
Jul 13, 2023
0.4500
0.4650
0.4500
0.4650
218,319
+0.00(+0.00%)
Jul 12, 2023
0.4550
0.4700
0.4500
0.4650
19,804
+0.01(+1.09%)
Jul 11, 2023
0.4500
0.4650
0.4500
0.4600
32,555
-0.01(-1.08%)
Jul 10, 2023
0.4500
0.4750
0.4500
0.4650
48,838
+0.02(+3.33%)
Jul 07, 2023
0.4800
0.4800
0.4500
0.4500
25,151
-0.02(-3.23%)
Jul 06, 2023
0.4850
0.4850
0.4550
0.4650
48,356
+0.01(+1.09%)
Jul 05, 2023
0.4600
0.4900
0.4550
0.4600
33,760
+0.02(+3.37%)
Jul 04, 2023
0.4500
0.4650
0.4450
0.4450
39,424
-0.02(-5.32%)
Jun 30, 2023
0.4700
0
+0.05(+11.90%)
Jun 29, 2023
0.4700
0.4900
0.4000
0.4200
204,849
-0.05(-10.64%)
Jun 28, 2023
0.4600
0.4950
0.4500
0.4700
57,556
+0.00(+0.00%)
Jun 27, 2023
0.4600
0.4850
0.4500
0.4700
31,664
-0.01(-2.08%)
Jun 26, 2023
0.4900
0.4900
0.4600
0.4800
42,094
+0.01(+1.05%)
Jun 23, 2023
0.4850
0.4850
0.4750
0.4750
17,916
-0.03(-5.00%)
Jun 22, 2023
0.5000
0.5000
0.4750
0.5000
16,042
+0.01(+2.04%)
Jun 21, 2023
0.4800
0.5100
0.4750
0.4900
177,842
+0.01(+2.08%)
Jun 20, 2023
0.5000
0.5000
0.4800
0.4800
8,280
-0.01(-2.04%)
Jun 19, 2023
0.4950
0.5000
0.4900
0.4900
15,771
-0.01(-2.00%)
Jun 16, 2023
0.5100
0.5100
0.5000
0.5000
11,684
+0.01(+2.04%)
Jun 15, 2023
0.4850
0.5000
0.4800
0.4900
34,242
+0.01(+1.03%)
Jun 14, 2023
0.4850
0.5100
0.4800
0.4850
22,990
+0.01(+1.04%)
Jun 13, 2023
0.4900
0.5100
0.4800
0.4800
37,684
-0.02(-4.00%)
Jun 12, 2023
0.5000
0.5200
0.5000
0.5000
16,691
+0.00(+0.00%)
Jun 09, 2023
0.4900
0.5100
0.4900
0.5000
23,052
+0.02(+3.09%)
Jun 08, 2023
0.4800
0.4900
0.4800
0.4850
7,612
-0.01(-1.02%)
Jun 07, 2023
0.5000
0.5000
0.4900
0.4900
13,163
-0.01(-2.00%)
Jun 06, 2023
0.5000
0.5100
0.4950
0.5000
10,660
-0.01(-1.96%)
Jun 05, 2023
0.5000
0.5300
0.4700
0.5100
77,317
+0.03(+6.25%)
Jun 02, 2023
0.4700
0.4800
0.4650
0.4800
21,818
+0.00(+0.00%)
Jun 01, 2023
0.4900
0.4900
0.4800
0.4800
5,661
+0.01(+2.13%)
May 31, 2023
0.4800
0.4800
0.4700
0.4700
17,743
-0.01(-2.08%)
May 30, 2023
0.4850
0.4900
0.4800
0.4800
12,663
-0.01(-1.03%)
May 29, 2023
0.4700
0.4900
0.4700
0.4850
31,094
+0.01(+1.04%)
May 26, 2023
0.5000
0.5100
0.4800
0.4800
28,143
-0.02(-4.00%)
May 25, 2023
0.5000
0.5100
0.4900
0.5000
52,253
-0.01(-1.96%)
May 24, 2023
0.5100
0.5100
0.5100
0.5100
17,986
+0.00(+0.00%)
May 23, 2023
0.5300
0.5300
0.5100
0.5100
24,296
+0.00(+0.00%)
May 19, 2023
0.5100
0
+0.00(+0.00%)
May 18, 2023
0.4900
0.5100
0.4900
0.5100
66,663
+0.02(+4.08%)
May 17, 2023
0.4850
0.5100
0.4800
0.4900
100,204
-0.01(-2.00%)
May 16, 2023
0.5300
0.5300
0.4900
0.5000
53,503
-0.01(-1.96%)
May 15, 2023
0.5200
0.5200
0.5100
0.5100
27,468
-0.01(-1.92%)
May 12, 2023
0.5200
0.5300
0.5200
0.5200
19,912
+0.00(+0.00%)
May 11, 2023
0.5400
0.5500
0.5200
0.5200
22,716
-0.03(-5.45%)
May 10, 2023
0.5500
0.5500
0.5300
0.5500
46,744
+0.02(+3.77%)
May 09, 2023
0.5300
0.5500
0.5300
0.5300
8,473
+0.00(+0.00%)
May 08, 2023
0.5400
0.5500
0.5300
0.5300
23,864
-0.02(-3.64%)
May 05, 2023
0.5300
0.5500
0.5300
0.5500
36,378
+0.02(+3.77%)
May 04, 2023
0.5200
0.5300
0.5200
0.5300
9,377
+0.00(+0.00%)
May 03, 2023
0.5400
0.5400
0.5200
0.5300
21,405
-0.01(-1.85%)
May 02, 2023
0.5300
0.5400
0.5300
0.5400
16,604
+0.01(+1.89%)
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.