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
Remark Holdings Inc
(NQ:
MARK
)
0.4210
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 13, 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 (%)
Feb 13, 2024
0.4210
0
-0.08(-15.19%)
Feb 12, 2024
0.4700
0.5285
0.4642
0.4964
2,830,359
+0.01(+2.35%)
Feb 09, 2024
0.5500
0.5563
0.3801
0.4850
6,046,235
-0.07(-11.82%)
Feb 08, 2024
0.5328
0.5900
0.5210
0.5500
4,990,148
-0.02(-4.16%)
Feb 07, 2024
0.6550
0.6589
0.5650
0.5739
6,122,091
-0.07(-10.80%)
Feb 06, 2024
0.6610
0.7697
0.6340
0.6434
14,854,522
+0.01(+1.02%)
Feb 05, 2024
0.5800
0.6998
0.5700
0.6369
18,909,388
+0.04(+6.68%)
Feb 02, 2024
0.5251
0.7890
0.5251
0.5970
103,187,824
+0.09(+16.76%)
Feb 01, 2024
0.5500
0.6278
0.4917
0.5113
16,196,546
-0.13(-20.73%)
Jan 31, 2024
0.7281
0.8455
0.6400
0.6450
39,965,508
-0.60(-48.40%)
Jan 30, 2024
0.3300
1.490
0.3203
1.250
233,122,976
+0.91(+264.43%)
Jan 29, 2024
0.3646
0.3646
0.3324
0.3430
1,142,056
-0.01(-3.41%)
Jan 26, 2024
0.3800
0.3900
0.3510
0.3551
1,729,971
-0.01(-2.98%)
Jan 25, 2024
0.3750
0.3886
0.3201
0.3660
3,245,679
-0.02(-6.08%)
Jan 24, 2024
0.4464
0.4700
0.3800
0.3897
4,365,507
-0.09(-18.81%)
Jan 23, 2024
0.4900
0.5286
0.4400
0.4800
7,666,556
-0.06(-11.11%)
Jan 22, 2024
0.3700
0.5880
0.3650
0.5400
36,007,656
+0.16(+40.26%)
Jan 19, 2024
0.4300
0.4400
0.3602
0.3850
2,511,800
-0.04(-10.47%)
Jan 18, 2024
0.4400
0.4910
0.4288
0.4300
2,817,501
+0.01(+1.87%)
Jan 17, 2024
0.5000
0.5299
0.4088
0.4221
5,517,078
-0.26(-37.78%)
Jan 16, 2024
0.4880
0.7280
0.4610
0.6784
14,723,089
+0.22(+47.80%)
Jan 12, 2024
0.4450
0.4749
0.4450
0.4590
191,889
+0.02(+3.49%)
Jan 11, 2024
0.4500
0.4699
0.4401
0.4435
144,113
-0.01(-2.53%)
Jan 10, 2024
0.4900
0.4999
0.4500
0.4550
134,776
-0.03(-5.86%)
Jan 09, 2024
0.4800
0.4998
0.4600
0.4833
108,458
+0.00(+0.69%)
Jan 08, 2024
0.4965
0.4999
0.4611
0.4800
132,926
+0.01(+1.20%)
Jan 05, 2024
0.4700
0.4850
0.4501
0.4743
159,791
+0.00(+0.91%)
Jan 04, 2024
0.4800
0.4850
0.4500
0.4700
172,356
+0.01(+2.62%)
Jan 03, 2024
0.5200
0.5200
0.4465
0.4580
344,267
-0.03(-5.76%)
Jan 02, 2024
0.5200
0.5200
0.4851
0.4860
112,186
-0.01(-1.86%)
Dec 29, 2023
0.5100
0.5200
0.4800
0.4952
216,146
-0.01(-1.35%)
Dec 28, 2023
0.5154
0.5290
0.5007
0.5020
248,158
-0.02(-3.74%)
Dec 27, 2023
0.5199
0.5290
0.5100
0.5215
126,491
+0.01(+2.46%)
Dec 26, 2023
0.4982
0.5100
0.4900
0.5090
182,471
+0.03(+7.14%)
Dec 22, 2023
0.4608
0.4949
0.4539
0.4751
336,884
+0.02(+4.79%)
Dec 21, 2023
0.4200
0.4725
0.4200
0.4534
210,179
+0.02(+5.69%)
Dec 20, 2023
0.4500
0.4800
0.4216
0.4290
400,783
-0.00(-0.69%)
Dec 19, 2023
0.5000
0.5000
0.4317
0.4320
245,732
-0.05(-11.24%)
Dec 18, 2023
0.4800
0.4867
0.4668
0.4867
223,034
-0.00(-0.63%)
Dec 15, 2023
0.5100
0.5125
0.4898
0.4898
156,124
-0.02(-3.58%)
Dec 14, 2023
0.5250
0.5250
0.4920
0.5080
126,006
-0.00(-0.31%)
Dec 13, 2023
0.5000
0.5100
0.4801
0.5096
102,596
+0.01(+1.31%)
Dec 12, 2023
0.5250
0.5350
0.5000
0.5030
109,472
-0.03(-5.04%)
Dec 11, 2023
0.5100
0.5400
0.5100
0.5297
139,865
+0.01(+1.87%)
Dec 08, 2023
0.5300
0.5310
0.5061
0.5200
78,461
-0.01(-1.89%)
Dec 07, 2023
0.5100
0.5300
0.4951
0.5300
89,858
+0.02(+3.92%)
Dec 06, 2023
0.5200
0.5200
0.4964
0.5100
114,768
-0.01(-1.92%)
Dec 05, 2023
0.5300
0.5398
0.5000
0.5200
156,839
-0.02(-3.70%)
Dec 04, 2023
0.5400
0.5480
0.5150
0.5400
156,053
+0.01(+1.91%)
Dec 01, 2023
0.5200
0.5365
0.5000
0.5299
323,469
+0.02(+3.90%)
Nov 30, 2023
0.5240
0.5240
0.4806
0.5100
622,204
+0.01(+2.45%)
Nov 29, 2023
0.4900
0.5100
0.4700
0.4978
238,542
+0.02(+3.71%)
Nov 28, 2023
0.4939
0.4939
0.4614
0.4800
365,913
+0.00(+0.84%)
Nov 27, 2023
0.4940
0.4940
0.4608
0.4760
128,072
+0.00(+0.76%)
Nov 24, 2023
0.4911
0.4940
0.4650
0.4724
37,510
+0.01(+2.79%)
Nov 22, 2023
0.5100
0.5200
0.4549
0.4596
281,142
-0.04(-7.13%)
Nov 21, 2023
0.5650
0.5650
0.4811
0.4949
1,009,845
-0.07(-13.02%)
Nov 20, 2023
0.5600
0.5900
0.5300
0.5690
397,379
+0.02(+4.21%)
Nov 17, 2023
0.6100
0.6100
0.5301
0.5460
354,771
-0.05(-9.00%)
Nov 16, 2023
0.6200
0.6200
0.5763
0.6000
323,044
+0.02(+2.58%)
Nov 15, 2023
0.5899
0.6100
0.5765
0.5849
179,764
-0.01(-0.85%)
Nov 14, 2023
0.5630
0.5999
0.5600
0.5899
213,224
+0.01(+2.59%)
Nov 13, 2023
0.5380
0.5900
0.5380
0.5750
168,851
+0.02(+4.11%)
Nov 10, 2023
0.5620
0.5620
0.5100
0.5523
169,795
-0.02(-3.78%)
Nov 09, 2023
0.6062
0.6062
0.5244
0.5740
192,184
-0.03(-4.33%)
Nov 08, 2023
0.6400
0.6400
0.5800
0.6000
374,210
-0.02(-2.99%)
Nov 07, 2023
0.6100
0.6666
0.5610
0.6185
1,132,057
+0.02(+3.51%)
Nov 06, 2023
0.4831
0.5999
0.4700
0.5975
1,183,387
+0.14(+29.92%)
Nov 03, 2023
0.4600
0.4700
0.4400
0.4599
144,336
-0.00(-0.02%)
Nov 02, 2023
0.4590
0.4700
0.4410
0.4600
159,517
+0.01(+2.70%)
Nov 01, 2023
0.4444
0.4500
0.4301
0.4479
111,675
+0.02(+4.16%)
Oct 31, 2023
0.4361
0.4450
0.4150
0.4300
149,411
+0.00(+0.73%)
Oct 30, 2023
0.4306
0.4517
0.4055
0.4269
460,804
+0.02(+3.87%)
Oct 27, 2023
0.3991
0.4439
0.3946
0.4110
151,859
+0.01(+2.75%)
Oct 26, 2023
0.4416
0.4416
0.3960
0.4000
302,227
-0.04(-8.68%)
Oct 25, 2023
0.4459
0.4650
0.4131
0.4380
124,438
-0.01(-1.57%)
Oct 24, 2023
0.4800
0.4800
0.4400
0.4450
227,932
-0.02(-3.34%)
Oct 23, 2023
0.4700
0.4790
0.4525
0.4604
137,592
-0.00(-0.15%)
Oct 20, 2023
0.4990
0.4990
0.4520
0.4611
214,448
-0.02(-3.94%)
Oct 19, 2023
0.5400
0.5400
0.4800
0.4800
162,803
-0.03(-5.85%)
Oct 18, 2023
0.5100
0.5200
0.5009
0.5098
187,428
+0.00(+0.95%)
Oct 17, 2023
0.5000
0.5240
0.5003
0.5050
125,711
-0.00(-0.08%)
Oct 16, 2023
0.5400
0.5499
0.4950
0.5054
262,502
-0.04(-6.99%)
Oct 13, 2023
0.5800
0.5800
0.5300
0.5434
300,264
-0.04(-6.31%)
Oct 12, 2023
0.4900
0.5880
0.4500
0.5800
1,553,752
+0.11(+23.40%)
Oct 11, 2023
0.4800
0.4849
0.4470
0.4700
215,286
+0.01(+2.17%)
Oct 10, 2023
0.4882
0.5000
0.4503
0.4600
146,006
-0.02(-3.97%)
Oct 09, 2023
0.4973
0.5000
0.4700
0.4790
89,026
-0.02(-3.68%)
Oct 06, 2023
0.4900
0.5200
0.4800
0.4973
191,943
+0.03(+5.76%)
Oct 05, 2023
0.4601
0.4837
0.4460
0.4702
69,071
+0.01(+2.44%)
Oct 04, 2023
0.4762
0.4762
0.4500
0.4590
122,570
-0.02(-4.04%)
Oct 03, 2023
0.5050
0.5050
0.4688
0.4783
45,777
-0.02(-4.15%)
Oct 02, 2023
0.5100
0.5085
0.4750
0.4990
155,263
+0.00(+0.08%)
Sep 29, 2023
0.4780
0.4986
0.4614
0.4986
334,784
+0.03(+6.09%)
Sep 28, 2023
0.4400
0.4800
0.4000
0.4700
651,132
+0.03(+6.33%)
Sep 27, 2023
0.4714
0.4830
0.4301
0.4420
107,797
-0.03(-5.96%)
Sep 26, 2023
0.4990
0.4990
0.4650
0.4700
80,353
-0.01(-1.55%)
Sep 25, 2023
0.4950
0.4846
0.4710
0.4774
62,600
-0.00(-0.58%)
Sep 22, 2023
0.4830
0.4900
0.4744
0.4802
76,532
-0.00(-0.99%)
Sep 21, 2023
0.5050
0.5099
0.4751
0.4850
135,821
-0.02(-3.77%)
Sep 20, 2023
0.5300
0.5304
0.5000
0.5040
192,032
-0.01(-1.35%)
Sep 19, 2023
0.5307
0.5400
0.5109
0.5109
96,727
-0.02(-3.79%)
Sep 18, 2023
0.5400
0.5566
0.5200
0.5310
208,930
+0.00(+0.00%)
Sep 15, 2023
0.5100
0.5400
0.5001
0.5310
522,289
+0.01(+1.47%)
Sep 14, 2023
0.5746
0.5790
0.5212
0.5233
328,692
-0.03(-4.85%)
Sep 13, 2023
0.5733
0.5997
0.5500
0.5500
176,152
-0.01(-1.80%)
Sep 12, 2023
0.5506
0.5760
0.5506
0.5601
138,355
+0.00(+0.02%)
Sep 11, 2023
0.5900
0.5900
0.5523
0.5600
150,394
-0.03(-4.70%)
Sep 08, 2023
0.5800
0.5880
0.5620
0.5876
95,961
+0.02(+3.41%)
Sep 07, 2023
0.6200
0.6190
0.5600
0.5682
206,760
-0.03(-5.30%)
Sep 06, 2023
0.6358
0.6358
0.5920
0.6000
260,930
-0.02(-3.54%)
Sep 05, 2023
0.6500
0.6502
0.6100
0.6220
313,057
+0.01(+2.32%)
Sep 01, 2023
0.6000
0.6229
0.5834
0.6079
204,352
+0.02(+2.69%)
Aug 31, 2023
0.6480
0.6500
0.5810
0.5920
279,672
-0.03(-5.28%)
Aug 30, 2023
0.6250
0.6325
0.6001
0.6250
243,351
+0.00(+0.00%)
Aug 29, 2023
0.6135
0.6400
0.6001
0.6250
312,924
+0.01(+1.23%)
Aug 28, 2023
0.6500
0.6680
0.6151
0.6174
165,613
-0.02(-3.08%)
Aug 25, 2023
0.6260
0.6820
0.6001
0.6370
493,814
+0.00(+0.33%)
Aug 24, 2023
0.7000
0.6990
0.6300
0.6349
224,933
-0.04(-5.79%)
Aug 23, 2023
0.6800
0.6849
0.6600
0.6739
144,344
-0.02(-2.19%)
Aug 22, 2023
0.6600
0.7009
0.6600
0.6890
169,834
+0.04(+6.02%)
Aug 21, 2023
0.7261
0.7261
0.6005
0.6499
536,900
-0.07(-9.37%)
Aug 18, 2023
0.7246
0.7299
0.6805
0.7171
266,288
-0.02(-2.83%)
Aug 17, 2023
0.7800
0.7800
0.7120
0.7380
221,742
-0.01(-0.95%)
Aug 16, 2023
0.7510
0.7700
0.7350
0.7451
193,183
-0.02(-2.23%)
Aug 15, 2023
0.7577
0.8201
0.7500
0.7621
565,444
-0.09(-10.22%)
Aug 14, 2023
0.8294
0.8489
0.8175
0.8489
196,057
+0.00(+0.46%)
Aug 11, 2023
0.8420
0.8577
0.8200
0.8450
282,585
+0.00(+0.01%)
Aug 10, 2023
0.8876
0.8900
0.8351
0.8449
297,590
-0.05(-5.07%)
Aug 09, 2023
0.9188
0.9298
0.8610
0.8900
332,600
-0.02(-2.36%)
Aug 08, 2023
0.9500
0.9500
0.9003
0.9115
182,491
-0.03(-3.49%)
Aug 07, 2023
0.9441
0.9750
0.9250
0.9445
137,530
+0.01(+0.94%)
Aug 04, 2023
0.9800
0.9898
0.9280
0.9357
253,879
-0.04(-3.84%)
Aug 03, 2023
0.9741
0.9800
0.9400
0.9731
334,380
+0.02(+2.55%)
Aug 02, 2023
0.9800
0.9900
0.9312
0.9489
146,454
-0.02(-2.18%)
Aug 01, 2023
0.9850
1.020
0.9210
0.9700
455,713
-0.01(-0.74%)
Jul 31, 2023
0.9414
1.008
0.9410
0.9772
528,899
+0.04(+4.51%)
Jul 28, 2023
0.9100
0.9400
0.8870
0.9350
251,137
+0.04(+4.59%)
Jul 27, 2023
0.9457
0.9457
0.8860
0.8940
451,518
-0.04(-3.87%)
Jul 26, 2023
0.9700
0.9700
0.9250
0.9300
320,656
-0.01(-0.75%)
Jul 25, 2023
0.9700
0.9799
0.9220
0.9370
269,449
-0.02(-2.29%)
Jul 24, 2023
1.020
1.020
0.9400
0.9590
815,362
-0.06(-5.98%)
Jul 21, 2023
1.000
1.170
0.9800
1.020
4,457,370
+0.04(+4.38%)
Jul 20, 2023
1.030
1.030
0.9700
0.9772
361,006
-0.04(-4.20%)
Jul 19, 2023
1.000
1.040
0.9931
1.020
190,976
+0.03(+2.82%)
Jul 18, 2023
0.9800
1.040
0.9800
0.9920
168,830
+0.00(+0.20%)
Jul 17, 2023
1.020
1.020
0.9700
0.9900
163,734
-0.02(-1.98%)
Jul 14, 2023
1.080
1.080
1.000
1.010
291,153
-0.06(-5.61%)
Jul 13, 2023
1.030
1.110
1.010
1.070
686,888
+0.05(+4.90%)
Jul 12, 2023
1.000
1.020
0.9890
1.020
150,439
+0.03(+2.90%)
Jul 11, 2023
1.010
1.060
0.9801
0.9913
252,902
-0.03(-2.81%)
Jul 10, 2023
0.9900
1.030
0.9600
1.020
195,168
+0.05(+4.63%)
Jul 07, 2023
0.9500
0.9890
0.9367
0.9749
107,604
+0.04(+4.13%)
Jul 06, 2023
0.9654
0.9654
0.9297
0.9362
168,219
-0.04(-3.66%)
Jul 05, 2023
1.030
1.030
0.9500
0.9718
326,386
-0.05(-4.73%)
Jul 03, 2023
1.020
1.049
0.9800
1.020
127,378
+0.04(+4.08%)
Jun 30, 2023
0.9290
0.9900
0.9012
0.9800
243,950
+0.05(+5.49%)
Jun 29, 2023
0.9800
0.9900
0.9000
0.9290
357,527
-0.03(-3.16%)
Jun 28, 2023
1.000
1.010
0.9500
0.9593
278,858
-0.05(-5.02%)
Jun 27, 2023
1.020
1.040
0.9841
1.010
339,510
-0.01(-0.98%)
Jun 26, 2023
1.060
1.080
1.020
1.020
249,110
-0.04(-3.77%)
Jun 23, 2023
1.130
1.130
1.038
1.060
534,787
-0.08(-7.02%)
Jun 22, 2023
1.160
1.179
1.120
1.140
218,748
-0.01(-0.87%)
Jun 21, 2023
1.240
1.240
1.150
1.150
274,832
-0.03(-2.54%)
Jun 20, 2023
1.210
1.230
1.170
1.180
267,064
-0.03(-2.48%)
Jun 16, 2023
1.200
1.270
1.190
1.210
457,703
+0.01(+0.83%)
Jun 15, 2023
1.170
1.230
1.160
1.200
399,928
+0.03(+2.56%)
Jun 14, 2023
1.240
1.250
1.165
1.170
312,598
-0.06(-4.88%)
Jun 13, 2023
1.230
1.250
1.180
1.230
454,254
+0.02(+1.65%)
Jun 12, 2023
1.240
1.240
1.150
1.210
331,373
+0.04(+3.86%)
Jun 09, 2023
1.190
1.209
1.140
1.165
328,245
-0.01(-1.27%)
Jun 08, 2023
1.220
1.220
1.150
1.180
335,688
-0.03(-2.48%)
Jun 07, 2023
1.260
1.288
1.195
1.210
325,698
-0.08(-6.20%)
Jun 06, 2023
1.200
1.300
1.190
1.290
321,268
+0.05(+4.03%)
Jun 05, 2023
1.360
1.360
1.210
1.240
452,531
-0.11(-8.15%)
Jun 02, 2023
1.450
1.460
1.260
1.350
2,171,978
+0.06(+4.65%)
Jun 01, 2023
1.170
1.350
1.160
1.290
1,060,665
+0.08(+6.61%)
May 31, 2023
1.490
1.830
1.190
1.210
23,688,070
-0.12(-9.02%)
May 30, 2023
1.200
1.340
1.190
1.330
710,632
+0.13(+10.83%)
May 26, 2023
1.100
1.210
1.100
1.200
415,418
+0.10(+9.09%)
May 25, 2023
1.110
1.130
1.090
1.100
103,229
-0.02(-1.79%)
May 24, 2023
1.110
1.130
1.080
1.120
189,731
+0.00(+0.00%)
May 23, 2023
1.150
1.190
1.100
1.120
296,229
-0.08(-6.67%)
May 22, 2023
1.150
1.220
1.150
1.200
310,142
+0.05(+4.35%)
May 19, 2023
1.240
1.240
1.110
1.150
312,931
-0.07(-5.74%)
May 18, 2023
1.170
1.240
1.140
1.220
300,551
+0.05(+4.27%)
May 17, 2023
1.110
1.220
1.100
1.170
918,444
+0.04(+3.54%)
May 16, 2023
1.130
1.130
1.100
1.130
163,401
+0.00(+0.00%)
May 15, 2023
1.060
1.140
1.050
1.130
204,236
+0.07(+6.60%)
May 12, 2023
1.070
1.100
1.020
1.060
198,099
-0.04(-3.64%)
May 11, 2023
1.120
1.130
1.080
1.100
193,161
-0.02(-1.79%)
May 10, 2023
1.160
1.160
1.100
1.120
114,758
+0.00(+0.00%)
May 09, 2023
1.100
1.140
1.100
1.120
131,816
-0.01(-0.88%)
May 08, 2023
1.130
1.150
1.090
1.130
171,346
-0.01(-0.88%)
May 05, 2023
1.080
1.180
1.080
1.140
243,462
+0.06(+5.56%)
May 04, 2023
1.050
1.081
1.040
1.080
167,861
+0.04(+3.85%)
May 03, 2023
1.050
1.100
1.030
1.040
140,259
+0.00(+0.00%)
May 02, 2023
1.130
1.150
1.020
1.040
368,962
-0.10(-8.77%)
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.