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
(NY:
TOVX
)
0.3380
-0.0220 (-6.11%)
Streaming Delayed Price
Updated: 2:43 PM 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 (%)
May 22, 2024
0.3650
0.3825
0.3600
0.3620
31,225
-0.01(-2.16%)
May 21, 2024
0.3700
0.3800
0.3650
0.3700
34,775
+0.00(+0.00%)
May 20, 2024
0.3735
0.3840
0.3700
0.3700
36,507
-0.00(-0.19%)
May 17, 2024
0.3615
0.3850
0.3600
0.3707
36,012
-0.00(-0.88%)
May 16, 2024
0.3600
0.3900
0.3550
0.3740
84,792
+0.00(+0.81%)
May 15, 2024
0.3600
0.3850
0.3612
0.3710
48,609
-0.00(-0.80%)
May 14, 2024
0.3600
0.3899
0.3510
0.3740
112,535
-0.00(-0.03%)
May 13, 2024
0.3673
0.3940
0.3600
0.3741
71,445
+0.01(+2.77%)
May 10, 2024
0.4040
0.4189
0.3100
0.3640
299,182
-0.04(-9.90%)
May 09, 2024
0.4208
0.4911
0.3900
0.4040
1,287,997
-0.01(-3.58%)
May 08, 2024
0.4000
0.4256
0.4000
0.4190
27,706
+0.00(+0.24%)
May 07, 2024
0.3970
0.4400
0.3970
0.4180
50,904
+0.02(+4.50%)
May 06, 2024
0.3900
0.4300
0.3800
0.4000
38,166
-0.00(-0.74%)
May 03, 2024
0.4214
0.4214
0.3900
0.4030
40,611
-0.01(-3.59%)
May 02, 2024
0.4000
0.4300
0.3710
0.4180
36,154
+0.01(+2.93%)
May 01, 2024
0.3835
0.4099
0.3713
0.4061
52,680
+0.00(+0.89%)
Apr 30, 2024
0.4130
0.4130
0.3801
0.4025
36,032
-0.02(-4.17%)
Apr 29, 2024
0.4100
0.4200
0.4030
0.4200
48,997
+0.00(+0.12%)
Apr 26, 2024
0.4310
0.4395
0.4100
0.4195
169,126
+0.01(+2.32%)
Apr 25, 2024
0.3600
0.4200
0.3330
0.4100
312,064
+0.04(+11.23%)
Apr 24, 2024
0.3800
0.3899
0.3601
0.3686
122,574
-0.01(-2.20%)
Apr 23, 2024
0.4200
0.4200
0.3700
0.3769
1,193,296
-0.03(-8.30%)
Apr 22, 2024
0.4212
0.4280
0.4100
0.4110
1,148,494
-0.00(-1.01%)
Apr 19, 2024
0.4351
0.4400
0.4111
0.4152
66,521
-0.03(-7.32%)
Apr 18, 2024
0.4500
0.4500
0.4279
0.4480
29,385
+0.01(+2.99%)
Apr 17, 2024
0.4300
0.4500
0.4204
0.4350
20,992
+0.00(+0.97%)
Apr 16, 2024
0.4309
0.4310
0.4300
0.4308
14,138
-0.00(-0.51%)
Apr 15, 2024
0.4477
0.4500
0.4300
0.4330
29,727
-0.02(-3.67%)
Apr 12, 2024
0.4500
0.4600
0.4300
0.4495
41,937
+0.01(+2.16%)
Apr 11, 2024
0.4590
0.4600
0.4320
0.4400
14,444
+0.00(+0.00%)
Apr 10, 2024
0.4300
0.4547
0.4308
0.4400
11,357
+0.00(+0.41%)
Apr 09, 2024
0.4380
0.4600
0.4380
0.4382
18,869
-0.01(-1.70%)
Apr 08, 2024
0.4508
0.4599
0.4325
0.4458
14,630
-0.00(-0.49%)
Apr 05, 2024
0.4480
0.4480
0.4300
0.4480
21,468
+0.02(+4.19%)
Apr 04, 2024
0.4500
0.4499
0.4300
0.4300
39,259
-0.02(-4.42%)
Apr 03, 2024
0.4300
0.4500
0.4300
0.4499
26,774
+0.01(+2.25%)
Apr 02, 2024
0.4300
0.4540
0.4300
0.4400
93,137
-0.00(-0.77%)
Apr 01, 2024
0.4700
0.4700
0.4305
0.4434
106,937
-0.03(-5.46%)
Mar 28, 2024
0.4770
0.4900
0.4400
0.4690
49,096
-0.02(-3.20%)
Mar 27, 2024
0.4591
0.4950
0.4591
0.4845
84,889
+0.03(+5.72%)
Mar 26, 2024
0.5050
0.5050
0.4505
0.4583
138,464
-0.04(-7.19%)
Mar 25, 2024
0.5446
0.5446
0.4813
0.4938
106,780
-0.03(-5.04%)
Mar 22, 2024
0.4801
0.5295
0.4801
0.5200
155,602
+0.02(+3.40%)
Mar 21, 2024
0.5220
0.5220
0.4750
0.5029
323,936
-0.11(-18.52%)
Mar 20, 2024
0.4500
0.6845
0.4410
0.6172
2,276,525
+0.18(+39.95%)
Mar 19, 2024
0.4410
0.4800
0.4410
0.4410
39,589
-0.01(-2.00%)
Mar 18, 2024
0.4200
0.4698
0.4200
0.4500
56,019
+0.03(+7.14%)
Mar 15, 2024
0.4200
0.4500
0.4200
0.4200
15,866
+0.01(+1.67%)
Mar 14, 2024
0.4692
0.4700
0.4100
0.4131
78,530
-0.04(-8.20%)
Mar 13, 2024
0.4600
0.4700
0.4500
0.4500
85,586
-0.01(-2.17%)
Mar 12, 2024
0.4900
0.5000
0.4600
0.4600
59,084
-0.02(-4.72%)
Mar 11, 2024
0.4857
0.4970
0.4777
0.4828
45,953
+0.01(+2.72%)
Mar 08, 2024
0.4550
0.4980
0.4550
0.4700
47,579
+0.01(+2.17%)
Mar 07, 2024
0.4800
0.4980
0.4600
0.4600
57,819
-0.02(-4.17%)
Mar 06, 2024
0.4900
0.4980
0.4800
0.4800
34,008
-0.01(-2.85%)
Mar 05, 2024
0.4900
0.4980
0.4800
0.4941
31,876
+0.01(+1.67%)
Mar 04, 2024
0.4700
0.4980
0.4700
0.4860
24,976
-0.01(-1.78%)
Mar 01, 2024
0.4590
0.4948
0.4590
0.4948
36,205
+0.03(+6.41%)
Feb 29, 2024
0.4500
0.4800
0.4500
0.4650
43,907
+0.01(+2.42%)
Feb 28, 2024
0.4550
0.4670
0.4500
0.4540
19,696
-0.01(-1.30%)
Feb 27, 2024
0.4800
0.4800
0.4600
0.4600
29,321
-0.02(-4.17%)
Feb 26, 2024
0.4900
0.4940
0.4500
0.4800
39,241
+0.01(+3.23%)
Feb 23, 2024
0.4891
0.4930
0.4650
0.4650
34,303
-0.03(-5.28%)
Feb 22, 2024
0.4900
0.4948
0.4800
0.4909
33,888
-0.00(-0.45%)
Feb 21, 2024
0.4880
0.4948
0.4700
0.4931
48,765
+0.03(+5.59%)
Feb 20, 2024
0.4670
0.4948
0.4630
0.4670
38,754
-0.00(-0.64%)
Feb 16, 2024
0.4700
0.4980
0.4630
0.4700
54,596
-0.00(-0.21%)
Feb 15, 2024
0.4899
0.5464
0.4630
0.4710
82,143
-0.02(-3.76%)
Feb 14, 2024
0.4850
0.5100
0.4850
0.4894
21,643
-0.00(-0.69%)
Feb 13, 2024
0.5110
0.5298
0.4835
0.4928
52,182
-0.03(-5.23%)
Feb 12, 2024
0.5180
0.5400
0.5101
0.5200
24,281
-0.01(-0.95%)
Feb 09, 2024
0.5214
0.5494
0.5100
0.5250
24,389
-0.01(-1.94%)
Feb 08, 2024
0.5500
0.5500
0.4840
0.5354
63,621
-0.01(-2.65%)
Feb 07, 2024
0.4800
0.5500
0.4718
0.5500
350,947
+0.07(+14.58%)
Feb 06, 2024
0.5000
0.5000
0.4700
0.4800
31,072
+0.00(+0.00%)
Feb 05, 2024
0.5300
0.5300
0.4620
0.4800
22,532
-0.03(-5.88%)
Feb 02, 2024
0.5300
0.5300
0.4900
0.5100
19,756
-0.01(-1.09%)
Feb 01, 2024
0.5240
0.5240
0.5000
0.5156
55,385
+0.02(+3.12%)
Jan 31, 2024
0.4700
0.5200
0.4690
0.5000
181,878
+0.05(+11.19%)
Jan 30, 2024
0.4490
0.4905
0.4490
0.4497
270,141
+0.01(+1.60%)
Jan 29, 2024
0.4315
0.4560
0.4200
0.4426
24,116
+0.01(+1.86%)
Jan 26, 2024
0.4224
0.4495
0.4200
0.4345
19,397
+0.01(+2.86%)
Jan 25, 2024
0.4500
0.4817
0.4200
0.4224
30,094
-0.02(-4.82%)
Jan 24, 2024
0.4125
0.5100
0.4062
0.4438
119,753
+0.04(+9.31%)
Jan 23, 2024
0.4200
0.4280
0.4059
0.4060
18,612
-0.01(-2.17%)
Jan 22, 2024
0.4050
0.4254
0.4012
0.4150
13,272
+0.00(+0.05%)
Jan 19, 2024
0.4410
0.4410
0.4050
0.4148
20,332
-0.00(-0.05%)
Jan 18, 2024
0.4200
0.4579
0.4150
0.4150
23,423
-0.01(-2.35%)
Jan 17, 2024
0.4160
0.4500
0.4065
0.4250
19,205
+0.01(+1.19%)
Jan 16, 2024
0.4221
0.4506
0.4056
0.4200
56,895
+0.00(+0.00%)
Jan 12, 2024
0.4300
0.4590
0.4200
0.4200
22,659
-0.00(-0.02%)
Jan 11, 2024
0.4361
0.4800
0.4180
0.4201
121,174
-0.03(-7.43%)
Jan 10, 2024
0.4515
0.4850
0.4511
0.4538
22,464
+0.00(+0.51%)
Jan 09, 2024
0.4549
0.4800
0.4450
0.4515
13,179
-0.01(-1.85%)
Jan 08, 2024
0.4500
0.4800
0.4362
0.4600
97,919
+0.01(+2.31%)
Jan 05, 2024
0.4446
0.4500
0.4351
0.4496
31,249
+0.00(+0.65%)
Jan 04, 2024
0.4500
0.4500
0.4104
0.4467
69,647
-0.01(-2.89%)
Jan 03, 2024
0.4410
0.4650
0.4304
0.4600
68,184
+0.02(+4.31%)
Jan 02, 2024
0.4300
0.4677
0.4300
0.4410
50,422
+0.01(+2.53%)
Dec 29, 2023
0.4270
0.4670
0.4270
0.4301
80,448
-0.01(-2.67%)
Dec 28, 2023
0.4200
0.4799
0.4200
0.4419
128,929
+0.02(+4.72%)
Dec 27, 2023
0.4174
0.4576
0.4100
0.4220
254,301
-0.01(-2.04%)
Dec 26, 2023
0.4355
0.4576
0.4100
0.4308
134,028
-0.01(-1.53%)
Dec 22, 2023
0.5117
0.5389
0.4300
0.4375
232,029
-0.07(-14.22%)
Dec 21, 2023
0.5495
0.5500
0.5050
0.5100
74,627
-0.04(-7.10%)
Dec 20, 2023
0.5800
0.6010
0.5401
0.5490
173,478
-0.05(-7.73%)
Dec 19, 2023
0.5890
0.6000
0.5500
0.5950
47,773
+0.00(+0.80%)
Dec 18, 2023
0.5763
0.5984
0.5500
0.5903
19,217
+0.02(+3.56%)
Dec 15, 2023
0.5850
0.5875
0.5700
0.5700
26,295
-0.02(-2.98%)
Dec 14, 2023
0.6000
0.6030
0.5800
0.5875
57,272
+0.02(+3.07%)
Dec 13, 2023
0.5900
0.6000
0.5627
0.5700
52,475
+0.01(+1.79%)
Dec 12, 2023
0.5680
0.5900
0.5501
0.5600
20,785
-0.02(-3.45%)
Dec 11, 2023
0.5557
0.5930
0.5451
0.5800
52,358
+0.03(+5.45%)
Dec 08, 2023
0.6000
0.6000
0.5500
0.5500
37,543
-0.05(-8.33%)
Dec 07, 2023
0.5736
0.6130
0.5701
0.6000
31,529
-0.00(-0.17%)
Dec 06, 2023
0.5979
0.6130
0.5858
0.6010
51,908
-0.01(-1.96%)
Dec 05, 2023
0.5850
0.6200
0.5850
0.6130
21,400
+0.01(+1.49%)
Dec 04, 2023
0.5950
0.6200
0.5943
0.6040
47,362
+0.00(+0.67%)
Dec 01, 2023
0.5900
0.6000
0.5600
0.6000
17,806
+0.00(+0.17%)
Nov 30, 2023
0.5900
0.6000
0.5600
0.5990
51,729
+0.02(+3.24%)
Nov 29, 2023
0.5800
0.5900
0.5700
0.5802
32,507
+0.00(+0.55%)
Nov 28, 2023
0.5100
0.5771
0.5100
0.5770
48,019
+0.05(+9.28%)
Nov 27, 2023
0.5200
0.5510
0.5198
0.5280
38,958
-0.01(-1.86%)
Nov 24, 2023
0.4800
0.5400
0.4800
0.5380
29,257
+0.04(+7.60%)
Nov 22, 2023
0.4692
0.5080
0.4525
0.5000
196,518
+0.04(+8.93%)
Nov 21, 2023
0.4262
0.4590
0.4200
0.4590
19,378
+0.01(+2.00%)
Nov 20, 2023
0.4010
0.4551
0.4010
0.4500
53,081
+0.04(+9.73%)
Nov 17, 2023
0.3900
0.4500
0.3900
0.4101
121,414
+0.02(+5.10%)
Nov 16, 2023
0.4000
0.4150
0.3105
0.3902
85,432
-0.02(-4.39%)
Nov 15, 2023
0.4091
0.4179
0.3930
0.4081
23,061
+0.02(+4.00%)
Nov 14, 2023
0.4389
0.4408
0.3245
0.3924
97,913
-0.05(-10.86%)
Nov 13, 2023
0.4391
0.4640
0.1972
0.4402
125,147
-0.03(-6.34%)
Nov 10, 2023
0.4500
0.4700
0.4405
0.4700
30,187
+0.02(+4.44%)
Nov 09, 2023
0.4790
0.4790
0.4400
0.4500
8,272
-0.02(-4.05%)
Nov 08, 2023
0.4170
0.4700
0.4170
0.4690
51,140
+0.05(+12.47%)
Nov 07, 2023
0.4600
0.5000
0.4170
0.4170
59,986
-0.05(-11.28%)
Nov 06, 2023
0.4599
0.4899
0.4599
0.4700
44,237
+0.03(+7.23%)
Nov 03, 2023
0.4370
0.4900
0.4370
0.4383
15,452
-0.01(-2.60%)
Nov 02, 2023
0.4500
0.4700
0.4310
0.4500
55,218
+0.01(+1.12%)
Nov 01, 2023
0.4470
0.4588
0.4350
0.4450
12,151
-0.00(-0.67%)
Oct 31, 2023
0.4590
0.4590
0.4480
0.4480
13,282
-0.00(-0.44%)
Oct 30, 2023
0.4560
0.4700
0.4349
0.4500
14,190
+0.02(+3.45%)
Oct 27, 2023
0.4350
0.4700
0.4350
0.4350
26,353
-0.02(-3.33%)
Oct 26, 2023
0.4300
0.4650
0.4301
0.4500
25,345
+0.02(+5.63%)
Oct 25, 2023
0.4230
0.4400
0.4230
0.4260
38,421
-0.01(-2.58%)
Oct 24, 2023
0.4450
0.4500
0.4210
0.4373
14,555
-0.01(-1.29%)
Oct 23, 2023
0.4430
0.4500
0.4210
0.4430
99,365
-0.00(-1.01%)
Oct 20, 2023
0.4403
0.4650
0.4403
0.4475
63,321
-0.00(-0.56%)
Oct 19, 2023
0.4940
0.4940
0.4208
0.4500
64,424
-0.03(-7.02%)
Oct 18, 2023
0.4611
0.5000
0.4601
0.4840
43,899
+0.02(+4.74%)
Oct 17, 2023
0.4800
0.4893
0.4621
0.4621
30,327
+0.00(+0.46%)
Oct 16, 2023
0.4510
0.4949
0.4510
0.4600
142,410
+0.01(+2.00%)
Oct 13, 2023
0.4751
0.4830
0.4510
0.4510
44,287
-0.02(-5.05%)
Oct 12, 2023
0.4855
0.4900
0.4750
0.4750
12,658
+0.00(+0.00%)
Oct 11, 2023
0.4710
0.4976
0.4710
0.4750
17,559
+0.00(+0.85%)
Oct 10, 2023
0.4801
0.4907
0.4710
0.4710
27,398
-0.03(-5.19%)
Oct 09, 2023
0.4900
0.4968
0.4702
0.4968
31,609
-0.01(-1.04%)
Oct 06, 2023
0.4920
0.5045
0.4801
0.5020
33,519
+0.01(+2.45%)
Oct 05, 2023
0.5010
0.5187
0.4900
0.4900
28,982
-0.03(-5.57%)
Oct 04, 2023
0.4900
0.5200
0.4900
0.5189
23,070
+0.03(+5.90%)
Oct 03, 2023
0.5000
0.5199
0.4802
0.4900
15,649
-0.03(-5.77%)
Oct 02, 2023
0.5165
0.5300
0.4801
0.5200
35,674
-0.02(-3.58%)
Sep 29, 2023
0.5280
0.5400
0.5000
0.5393
41,584
+0.04(+7.84%)
Sep 28, 2023
0.5000
0.5538
0.5000
0.5001
49,236
+0.00(+0.02%)
Sep 27, 2023
0.5040
0.5304
0.5000
0.5000
12,792
-0.01(-1.01%)
Sep 26, 2023
0.5200
0.5586
0.5051
0.5051
25,454
-0.01(-2.68%)
Sep 25, 2023
0.5100
0.5400
0.5100
0.5190
57,749
+0.01(+1.76%)
Sep 22, 2023
0.5151
0.5422
0.5001
0.5100
26,235
-0.01(-1.51%)
Sep 21, 2023
0.5177
0.5400
0.5177
0.5178
44,760
+0.00(+0.02%)
Sep 20, 2023
0.6000
0.6000
0.4900
0.5177
51,875
-0.09(-14.30%)
Sep 19, 2023
0.5660
0.6041
0.5620
0.6041
39,620
+0.02(+3.18%)
Sep 18, 2023
0.6099
0.6099
0.5510
0.5855
55,335
+0.01(+2.22%)
Sep 15, 2023
0.5360
0.5728
0.5106
0.5728
48,798
+0.03(+6.43%)
Sep 14, 2023
0.5200
0.5382
0.5100
0.5382
21,747
+0.01(+1.62%)
Sep 13, 2023
0.5110
0.5300
0.5000
0.5296
36,594
+0.02(+3.84%)
Sep 12, 2023
0.5300
0.5300
0.5000
0.5100
27,368
+0.01(+1.94%)
Sep 11, 2023
0.5000
0.5399
0.5000
0.5003
40,466
-0.00(-0.89%)
Sep 08, 2023
0.5028
0.5240
0.4800
0.5048
45,766
-0.00(-0.63%)
Sep 07, 2023
0.5192
0.5490
0.4824
0.5080
41,323
-0.01(-2.31%)
Sep 06, 2023
0.5300
0.5390
0.5000
0.5200
23,571
+0.01(+1.07%)
Sep 05, 2023
0.5455
0.5455
0.4900
0.5145
39,346
-0.00(-0.08%)
Sep 01, 2023
0.5575
0.5575
0.4954
0.5149
27,792
-0.01(-1.92%)
Aug 31, 2023
0.5599
0.5599
0.5150
0.5250
38,110
+0.01(+2.90%)
Aug 30, 2023
0.5100
0.5200
0.5000
0.5102
17,234
+0.01(+1.03%)
Aug 29, 2023
0.5001
0.5050
0.4901
0.5050
33,569
+0.00(+0.98%)
Aug 28, 2023
0.5270
0.5300
0.5001
0.5001
13,879
-0.02(-3.08%)
Aug 25, 2023
0.5400
0.5400
0.5130
0.5160
24,674
-0.01(-1.71%)
Aug 24, 2023
0.5000
0.5250
0.5000
0.5250
37,884
+0.02(+4.77%)
Aug 23, 2023
0.5091
0.5254
0.5000
0.5011
82,172
-0.01(-1.55%)
Aug 22, 2023
0.5211
0.5400
0.5090
0.5090
101,257
-0.01(-2.30%)
Aug 21, 2023
0.5284
0.5425
0.5210
0.5210
29,151
-0.01(-1.70%)
Aug 18, 2023
0.5350
0.5499
0.5100
0.5300
39,676
-0.00(-0.02%)
Aug 17, 2023
0.5200
0.5400
0.5050
0.5301
78,499
+0.01(+2.14%)
Aug 16, 2023
0.5350
0.5700
0.5000
0.5190
150,349
-0.03(-5.60%)
Aug 15, 2023
0.5852
0.6079
0.5250
0.5498
231,348
-0.06(-9.57%)
Aug 14, 2023
0.6100
0.6179
0.6000
0.6080
103,641
-0.01(-1.90%)
Aug 11, 2023
0.6300
0.6499
0.6109
0.6198
91,208
-0.02(-3.31%)
Aug 10, 2023
0.6500
0.6500
0.6150
0.6410
91,380
+0.03(+4.06%)
Aug 09, 2023
0.6210
0.6550
0.6150
0.6160
122,071
-0.01(-1.79%)
Aug 08, 2023
0.6520
0.6650
0.6110
0.6272
61,365
-0.01(-2.15%)
Aug 07, 2023
0.6600
0.7000
0.6389
0.6410
65,396
-0.02(-2.32%)
Aug 04, 2023
0.6500
0.6834
0.6319
0.6562
37,685
+0.01(+0.95%)
Aug 03, 2023
0.6540
0.6751
0.6500
0.6500
72,969
-0.04(-5.39%)
Aug 02, 2023
0.6600
0.6889
0.6372
0.6870
128,312
+0.04(+5.68%)
Aug 01, 2023
0.6845
0.6906
0.6430
0.6501
98,039
-0.02(-2.97%)
Jul 31, 2023
0.6500
0.7000
0.6500
0.6700
84,568
+0.01(+1.52%)
Jul 28, 2023
0.6400
0.6600
0.6301
0.6600
80,293
+0.03(+4.27%)
Jul 27, 2023
0.6500
0.6662
0.6220
0.6330
82,327
-0.02(-2.62%)
Jul 26, 2023
0.6680
0.6680
0.6105
0.6500
166,602
+0.00(+0.00%)
Jul 25, 2023
0.6890
0.6890
0.6405
0.6500
192,703
-0.03(-3.99%)
Jul 24, 2023
0.6950
0.6999
0.6520
0.6770
87,138
+0.01(+2.17%)
Jul 21, 2023
0.7140
0.7140
0.6626
0.6626
72,732
-0.05(-6.54%)
Jul 20, 2023
0.7000
0.7100
0.6800
0.7090
109,075
+0.00(+0.57%)
Jul 19, 2023
0.7200
0.7200
0.6930
0.7050
48,261
+0.01(+0.71%)
Jul 18, 2023
0.7250
0.7250
0.6878
0.7000
85,142
-0.01(-1.27%)
Jul 17, 2023
0.7498
0.7498
0.6801
0.7090
67,149
+0.01(+1.27%)
Jul 14, 2023
0.7050
0.7300
0.6660
0.7001
198,011
-0.03(-3.90%)
Jul 13, 2023
0.7490
0.7547
0.7050
0.7285
166,352
-0.01(-1.70%)
Jul 12, 2023
0.7400
0.7800
0.7200
0.7411
237,554
+0.00(+0.14%)
Jul 11, 2023
0.8000
0.8000
0.7110
0.7401
498,064
-0.06(-7.49%)
Jul 10, 2023
0.8500
0.8500
0.7831
0.8000
232,566
-0.03(-3.61%)
Jul 07, 2023
0.8200
0.8500
0.8099
0.8300
240,691
+0.01(+1.21%)
Jul 06, 2023
0.8831
0.9000
0.8200
0.8201
424,694
-0.11(-11.82%)
Jul 05, 2023
0.9113
0.9400
0.8445
0.9300
300,355
-0.02(-2.11%)
Jul 03, 2023
1.010
1.010
0.9100
0.9500
263,797
-0.05(-5.00%)
Jun 30, 2023
0.8499
1.010
0.8282
1.000
1,520,353
+0.08(+8.70%)
Jun 29, 2023
0.8700
0.9300
0.8350
0.9200
1,887,605
-0.03(-3.16%)
Jun 28, 2023
1.150
1.200
0.9256
0.9500
31,005,630
+0.12(+14.79%)
Jun 27, 2023
0.7200
0.8900
0.6970
0.8276
6,798,870
+0.12(+16.56%)
Jun 26, 2023
0.7000
0.7500
0.7000
0.7100
39,590
+0.01(+1.43%)
Jun 23, 2023
0.6500
0.7022
0.6500
0.7000
26,157
+0.04(+6.00%)
Jun 22, 2023
0.6501
0.6979
0.6501
0.6604
23,218
-0.02(-3.15%)
Jun 21, 2023
0.6610
0.7022
0.6500
0.6819
12,433
-0.02(-2.89%)
Jun 20, 2023
0.6685
0.7083
0.6600
0.7022
19,915
-0.00(-0.04%)
Jun 16, 2023
0.6600
0.7025
0.6600
0.7025
23,513
+0.00(+0.36%)
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.