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
Mass Megawatts Wind Power Inc
(OP:
MMMW
)
0.0041
UNCHANGED
Streaming Delayed Price
Updated: 11:28 AM EDT, Jun 7, 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 28, 2021
0.0620
0.0733
0.0615
0.0733
150,626
+0.00(+7.16%)
May 27, 2021
0.0796
0.0796
0.0650
0.0684
166,666
+0.00(+1.48%)
May 26, 2021
0.0615
0.0730
0.0615
0.0674
500,300
-0.00(-2.32%)
May 25, 2021
0.0550
0.0700
0.0550
0.0690
459,634
+0.01(+13.86%)
May 24, 2021
0.0635
0.0650
0.0580
0.0606
532,421
-0.00(-5.16%)
May 21, 2021
0.0713
0.0728
0.0600
0.0639
708,333
-0.01(-8.32%)
May 20, 2021
0.0695
0.0750
0.0600
0.0697
511,647
-0.01(-7.07%)
May 19, 2021
0.0750
0.0800
0.0700
0.0750
267,651
+0.00(+7.14%)
May 18, 2021
0.0700
0.0800
0.0700
0.0700
251,965
-0.00(-5.41%)
May 17, 2021
0.0735
0.0900
0.0631
0.0740
262,905
+0.00(+6.47%)
May 14, 2021
0.0570
0.0900
0.0570
0.0695
1,617,102
+0.02(+33.65%)
May 13, 2021
0.0683
0.0725
0.0520
0.0520
1,308,663
-0.01(-18.24%)
May 12, 2021
0.0680
0.0700
0.0622
0.0636
684,652
-0.00(-6.47%)
May 11, 2021
0.0737
0.0800
0.0680
0.0680
716,036
-0.01(-15.00%)
May 10, 2021
0.0890
0.0890
0.0722
0.0800
468,007
-0.00(-3.26%)
May 07, 2021
0.0800
0.0889
0.0760
0.0827
420,353
+0.00(+5.62%)
May 06, 2021
0.0870
0.0905
0.0750
0.0783
576,163
-0.01(-13.38%)
May 05, 2021
0.0980
0.0980
0.0870
0.0904
273,526
-0.00(-2.90%)
May 04, 2021
0.0938
0.0989
0.0885
0.0931
118,031
+0.00(+2.08%)
May 03, 2021
0.0982
0.0995
0.0882
0.0912
263,934
-0.00(-3.08%)
Apr 30, 2021
0.0989
0.0990
0.0860
0.0941
408,500
-0.00(-4.85%)
Apr 29, 2021
0.1065
0.1080
0.0940
0.0989
476,416
-0.01(-5.81%)
Apr 28, 2021
0.0985
0.1100
0.0942
0.1050
523,251
+0.01(+10.99%)
Apr 27, 2021
0.0900
0.0970
0.0895
0.0946
507,229
+0.01(+6.41%)
Apr 26, 2021
0.0780
0.0935
0.0780
0.0889
644,471
+0.00(+4.71%)
Apr 23, 2021
0.0904
0.0904
0.0740
0.0849
413,700
+0.00(+6.13%)
Apr 22, 2021
0.0750
0.0945
0.0750
0.0800
831,499
-0.00(-5.33%)
Apr 21, 2021
0.0946
0.0946
0.0740
0.0845
1,529,780
-0.00(-3.10%)
Apr 20, 2021
0.0905
0.0975
0.0805
0.0872
685,717
-0.01(-7.82%)
Apr 19, 2021
0.1070
0.1090
0.0905
0.0946
1,363,648
-0.01(-11.59%)
Apr 16, 2021
0.1240
0.1250
0.1000
0.1070
2,065,600
-0.02(-14.40%)
Apr 15, 2021
0.1300
0.1355
0.1201
0.1250
485,162
-0.01(-3.85%)
Apr 14, 2021
0.1250
0.1322
0.1200
0.1300
340,138
+0.00(+1.56%)
Apr 13, 2021
0.1283
0.1350
0.1244
0.1280
770,087
-0.00(-1.31%)
Apr 12, 2021
0.1470
0.1490
0.1260
0.1297
732,593
-0.02(-10.55%)
Apr 09, 2021
0.1380
0.1470
0.1311
0.1450
402,800
+0.00(+1.40%)
Apr 08, 2021
0.1380
0.1460
0.1160
0.1430
1,416,716
+0.01(+4.76%)
Apr 07, 2021
0.1500
0.1548
0.1342
0.1365
911,733
-0.01(-6.19%)
Apr 06, 2021
0.1610
0.1680
0.1428
0.1455
1,230,054
-0.02(-11.82%)
Apr 05, 2021
0.1800
0.1816
0.1650
0.1650
625,487
-0.01(-8.28%)
Apr 01, 2021
0.1825
0.1870
0.1730
0.1799
757,900
-0.00(-0.06%)
Mar 31, 2021
0.1695
0.2200
0.1626
0.1800
2,018,871
+0.02(+11.80%)
Mar 30, 2021
0.1775
0.1900
0.1600
0.1610
1,028,842
-0.02(-9.30%)
Mar 29, 2021
0.1899
0.2198
0.1620
0.1775
1,168,730
-0.01(-7.07%)
Mar 26, 2021
0.1760
0.2400
0.1760
0.1910
5,343,100
+0.01(+3.24%)
Mar 25, 2021
0.2080
0.2090
0.1650
0.1850
2,016,466
-0.02(-11.48%)
Mar 24, 2021
0.1621
0.2150
0.1410
0.2090
6,174,934
+0.04(+25.98%)
Mar 23, 2021
0.1340
0.2090
0.1220
0.1659
6,528,797
+0.04(+35.98%)
Mar 22, 2021
0.1540
0.1540
0.1150
0.1220
1,214,665
-0.02(-11.59%)
Mar 19, 2021
0.1400
0.1599
0.1250
0.1380
356,600
-0.01(-9.80%)
Mar 18, 2021
0.1550
0.1700
0.1500
0.1530
149,038
-0.01(-4.20%)
Mar 17, 2021
0.1740
0.1740
0.1471
0.1597
540,017
-0.00(-1.78%)
Mar 16, 2021
0.1690
0.1700
0.1530
0.1626
455,015
-0.00(-2.05%)
Mar 15, 2021
0.1700
0.1900
0.1600
0.1660
545,602
-0.01(-5.25%)
Mar 12, 2021
0.1650
0.2150
0.1450
0.1752
1,885,400
+0.01(+6.18%)
Mar 11, 2021
0.1711
0.1880
0.1210
0.1650
1,746,328
-0.02(-12.23%)
Mar 10, 2021
0.1895
0.1989
0.1630
0.1880
385,959
+0.00(+1.73%)
Mar 09, 2021
0.1770
0.2090
0.1511
0.1848
1,387,298
+0.03(+23.20%)
Mar 08, 2021
0.1580
0.1988
0.1380
0.1500
962,805
+0.01(+8.70%)
Mar 05, 2021
0.1179
0.1410
0.1020
0.1380
888,200
+0.02(+17.05%)
Mar 04, 2021
0.1500
0.1590
0.1100
0.1179
1,310,043
-0.03(-22.18%)
Mar 03, 2021
0.1700
0.1700
0.1500
0.1515
588,069
-0.01(-8.73%)
Mar 02, 2021
0.1780
0.1780
0.1560
0.1660
456,962
+0.01(+3.75%)
Mar 01, 2021
0.1700
0.1988
0.1564
0.1600
985,846
-0.01(-8.57%)
Feb 26, 2021
0.1708
0.2000
0.1690
0.1750
793,200
-0.03(-12.50%)
Feb 25, 2021
0.1900
0.2190
0.1700
0.2000
898,209
+0.02(+12.68%)
Feb 24, 2021
0.1775
0.2200
0.1700
0.1775
595,206
-0.00(-1.39%)
Feb 23, 2021
0.2175
0.2200
0.1540
0.1800
1,983,022
-0.04(-18.74%)
Feb 22, 2021
0.2448
0.2574
0.2000
0.2215
875,186
-0.02(-8.96%)
Feb 19, 2021
0.2300
0.2500
0.2055
0.2433
857,200
+0.04(+18.39%)
Feb 18, 2021
0.2599
0.2599
0.1600
0.2055
2,549,978
-0.05(-20.16%)
Feb 17, 2021
0.2975
0.3000
0.2500
0.2574
1,070,217
-0.02(-8.07%)
Feb 16, 2021
0.3000
0.3100
0.2700
0.2800
1,020,938
-0.01(-4.44%)
Feb 12, 2021
0.2900
0.3300
0.2800
0.2930
1,301,700
-0.02(-5.48%)
Feb 11, 2021
0.3200
0.4000
0.2510
0.3100
3,598,716
-0.02(-6.34%)
Feb 10, 2021
0.3197
0.3675
0.3000
0.3310
2,081,144
+0.02(+5.08%)
Feb 09, 2021
0.3578
0.3578
0.3000
0.3150
1,941,603
-0.03(-7.65%)
Feb 08, 2021
0.3450
0.4000
0.3200
0.3411
3,204,170
+0.02(+5.28%)
Feb 05, 2021
0.3700
0.4490
0.3001
0.3240
8,821,300
-0.03(-9.75%)
Feb 04, 2021
0.2190
0.3800
0.2030
0.3590
12,658,789
+0.16(+79.50%)
Feb 03, 2021
0.1906
0.2200
0.1850
0.2000
1,314,459
+0.01(+4.93%)
Feb 02, 2021
0.2000
0.2300
0.1800
0.1906
1,714,989
-0.01(-3.49%)
Feb 01, 2021
0.1392
0.2090
0.1392
0.1975
4,519,062
+0.06(+41.07%)
Jan 29, 2021
0.1405
0.1700
0.1320
0.1400
2,373,300
-0.01(-4.11%)
Jan 28, 2021
0.1718
0.2100
0.1390
0.1460
2,993,842
-0.03(-18.89%)
Jan 27, 2021
0.2210
0.2405
0.1500
0.1800
5,126,026
-0.06(-24.05%)
Jan 26, 2021
0.3650
0.3970
0.2015
0.2370
15,932,169
-0.13(-35.07%)
Jan 25, 2021
0.3200
0.4690
0.2850
0.3650
10,142,484
+0.08(+26.65%)
Jan 22, 2021
0.1620
0.2882
0.1620
0.2882
11,341,899
+0.12(+67.56%)
Jan 21, 2021
0.0720
0.1990
0.0695
0.1720
14,659,272
+0.10(+142.25%)
Jan 20, 2021
0.0725
0.0773
0.0650
0.0710
3,852,445
+0.01(+9.23%)
Jan 19, 2021
0.0525
0.0730
0.0493
0.0650
7,192,201
+0.01(+27.45%)
Jan 15, 2021
0.0350
0.0648
0.0350
0.0510
17,153,000
+0.02(+50.00%)
Jan 14, 2021
0.0315
0.0372
0.0276
0.0340
2,131,311
+0.00(+14.09%)
Jan 13, 2021
0.0305
0.0310
0.0295
0.0298
452,021
-0.00(-2.30%)
Jan 12, 2021
0.0314
0.0314
0.0286
0.0305
420,412
-0.00(-0.65%)
Jan 11, 2021
0.0299
0.0324
0.0291
0.0307
354,117
+0.00(+4.07%)
Jan 08, 2021
0.0309
0.0330
0.0291
0.0295
743,600
-0.00(-6.94%)
Jan 07, 2021
0.0304
0.0349
0.0295
0.0317
686,769
+0.00(+9.31%)
Jan 06, 2021
0.0280
0.0315
0.0280
0.0290
625,040
-0.00(-9.09%)
Jan 05, 2021
0.0301
0.0360
0.0282
0.0319
710,241
-0.00(-1.85%)
Jan 04, 2021
0.0285
0.0350
0.0270
0.0325
2,033,995
+0.00(+16.07%)
Dec 31, 2020
0.0280
0.0280
0.0280
1,540,897
-0.00(-3.45%)
Dec 30, 2020
0.0320
0.0320
0.0272
0.0290
1,540,897
-0.00(-9.09%)
Dec 29, 2020
0.0260
0.0355
0.0260
0.0319
4,255,870
+0.01(+22.69%)
Dec 28, 2020
0.0290
0.0315
0.0260
0.0260
2,284,129
-0.00(-10.34%)
Dec 24, 2020
0.0324
0.0350
0.0261
0.0290
2,624,800
-0.00(-3.33%)
Dec 23, 2020
0.0366
0.0440
0.0260
0.0300
5,907,918
-0.01(-16.67%)
Dec 22, 2020
0.0257
0.0456
0.0257
0.0360
15,262,762
+0.01(+44.00%)
Dec 21, 2020
0.0250
0.0278
0.0221
0.0250
3,024,189
+0.00(+2.04%)
Dec 18, 2020
0.0185
0.0249
0.0185
0.0245
2,131,100
+0.00(+25.00%)
Dec 17, 2020
0.0222
0.0222
0.0190
0.0196
618,749
-0.00(-7.11%)
Dec 16, 2020
0.0240
0.0240
0.0190
0.0211
1,102,825
-0.00(-0.47%)
Dec 15, 2020
0.0240
0.0240
0.0195
0.0212
885,420
-0.00(-7.83%)
Dec 14, 2020
0.0260
0.0260
0.0198
0.0230
818,254
-0.00(-4.17%)
Dec 11, 2020
0.0264
0.0264
0.0225
0.0240
680,900
-0.00(-2.83%)
Dec 10, 2020
0.0240
0.0253
0.0230
0.0247
403,800
-0.00(-2.76%)
Dec 09, 2020
0.0260
0.0288
0.0223
0.0254
974,603
-0.00(-4.15%)
Dec 08, 2020
0.0305
0.0305
0.0264
0.0265
442,525
-0.00(-10.47%)
Dec 07, 2020
0.0319
0.0319
0.0261
0.0296
1,175,867
-0.00(-4.52%)
Dec 04, 2020
0.0282
0.0320
0.0243
0.0310
2,288,500
+0.00(+3.33%)
Dec 03, 2020
0.0300
0.0318
0.0282
0.0300
2,841,776
+0.00(+7.91%)
Dec 02, 2020
0.0300
0.0316
0.0240
0.0278
1,667,269
-0.00(-5.76%)
Dec 01, 2020
0.0285
0.0308
0.0250
0.0295
1,799,641
+0.00(+1.72%)
Nov 30, 2020
0.0348
0.0362
0.0268
0.0290
1,863,707
-0.01(-16.67%)
Nov 27, 2020
0.0315
0.0349
0.0313
0.0348
1,236,000
+0.00(+11.18%)
Nov 25, 2020
0.0270
0.0349
0.0265
0.0313
4,993,900
+0.00(+15.93%)
Nov 24, 2020
0.0250
0.0270
0.0191
0.0270
3,326,009
+0.00(+16.88%)
Nov 23, 2020
0.0192
0.0260
0.0191
0.0231
5,257,367
+0.00(+13.24%)
Nov 20, 2020
0.0190
0.0205
0.0174
0.0204
290,400
+0.00(+7.37%)
Nov 19, 2020
0.0186
0.0190
0.0177
0.0190
718,841
+0.00(+4.97%)
Nov 18, 2020
0.0192
0.0193
0.0181
0.0181
155,092
-0.00(-4.23%)
Nov 17, 2020
0.0188
0.0200
0.0175
0.0189
234,794
+0.00(+2.16%)
Nov 16, 2020
0.0195
0.0195
0.0178
0.0185
64,358
+0.00(+5.71%)
Nov 13, 2020
0.0172
0.0181
0.0172
0.0175
127,800
-0.00(-5.41%)
Nov 12, 2020
0.0200
0.0210
0.0175
0.0185
222,325
-0.00(-7.50%)
Nov 11, 2020
0.0187
0.0200
0.0182
0.0200
109,356
-0.00(-2.91%)
Nov 10, 2020
0.0171
0.0206
0.0171
0.0206
661,894
-0.00(-0.48%)
Nov 09, 2020
0.0205
0.0217
0.0171
0.0207
162,200
+0.00(+4.55%)
Nov 06, 2020
0.0184
0.0198
0.0171
0.0198
386,700
+0.00(+11.24%)
Nov 05, 2020
0.0190
0.0200
0.0178
0.0178
346,337
-0.00(-6.32%)
Nov 04, 2020
0.0204
0.0210
0.0190
0.0190
261,400
-0.00(-1.55%)
Nov 03, 2020
0.0230
0.0230
0.0191
0.0193
83,731
-0.00(-3.98%)
Nov 02, 2020
0.0223
0.0223
0.0188
0.0201
325,927
-0.00(-3.83%)
Oct 30, 2020
0.0220
0.0235
0.0187
0.0209
635,400
-0.00(-2.79%)
Oct 29, 2020
0.0220
0.0220
0.0187
0.0215
199,147
+0.00(+9.69%)
Oct 28, 2020
0.0204
0.0205
0.0190
0.0196
103,438
-0.00(-10.91%)
Oct 27, 2020
0.0220
0.0220
0.0187
0.0220
77,696
+0.00(+4.76%)
Oct 26, 2020
0.0220
0.0220
0.0181
0.0210
266,167
-0.00(-4.55%)
Oct 23, 2020
0.0238
0.0238
0.0176
0.0220
766,200
+0.00(+4.76%)
Oct 22, 2020
0.0220
0.0238
0.0210
0.0210
658,287
+0.00(+0.00%)
Oct 21, 2020
0.0220
0.0264
0.0210
0.0210
1,029,076
-0.00(-14.29%)
Oct 20, 2020
0.0250
0.0270
0.0227
0.0245
513,569
-0.00(-8.92%)
Oct 19, 2020
0.0225
0.0270
0.0210
0.0269
1,596,417
+0.00(+12.08%)
Oct 16, 2020
0.0240
0.0250
0.0202
0.0240
750,200
+0.00(+0.00%)
Oct 15, 2020
0.0205
0.0300
0.0200
0.0240
3,170,139
+0.00(+17.07%)
Oct 14, 2020
0.0200
0.0219
0.0194
0.0205
671,272
+0.00(+5.67%)
Oct 13, 2020
0.0205
0.0218
0.0155
0.0194
1,669,313
+0.00(+1.04%)
Oct 12, 2020
0.0227
0.0227
0.0192
0.0192
592,659
-0.00(-15.42%)
Oct 09, 2020
0.0206
0.0250
0.0201
0.0227
1,166,300
-0.00(-8.47%)
Oct 08, 2020
0.0261
0.0295
0.0197
0.0248
4,655,621
-0.00(-4.98%)
Oct 07, 2020
0.0197
0.0268
0.0197
0.0261
4,488,725
+0.01(+27.32%)
Oct 06, 2020
0.0220
0.0220
0.0180
0.0205
1,936,025
-0.00(-6.82%)
Oct 05, 2020
0.0220
0.0275
0.0185
0.0220
5,484,063
+0.00(+11.11%)
Oct 02, 2020
0.0220
0.0220
0.0126
0.0198
1,679,000
-0.00(-1.00%)
Oct 01, 2020
0.0219
0.0220
0.0151
0.0200
731,797
-0.00(-9.09%)
Sep 30, 2020
0.0239
0.0239
0.0180
0.0220
2,075,550
-0.00(-3.93%)
Sep 29, 2020
0.0240
0.0250
0.0168
0.0229
2,813,420
-0.00(-4.18%)
Sep 28, 2020
0.0200
0.0311
0.0190
0.0239
8,839,544
+0.00(+20.10%)
Sep 25, 2020
0.0165
0.0201
0.0138
0.0199
2,875,800
+0.01(+38.19%)
Sep 24, 2020
0.0147
0.0229
0.0138
0.0144
9,490,418
-0.00(-1.37%)
Sep 23, 2020
0.0151
0.0160
0.0140
0.0146
1,240,628
-0.00(-2.67%)
Sep 22, 2020
0.0181
0.0184
0.0135
0.0150
2,753,216
-0.00(-13.79%)
Sep 21, 2020
0.0162
0.0175
0.0158
0.0174
978,010
+0.00(+8.75%)
Sep 18, 2020
0.0132
0.0160
0.0132
0.0160
951,900
+0.00(+12.68%)
Sep 17, 2020
0.0142
0.0142
0.0128
0.0142
538,628
+0.00(+0.71%)
Sep 16, 2020
0.0127
0.0141
0.0120
0.0141
1,751,450
+0.00(+11.02%)
Sep 15, 2020
0.0102
0.0127
0.0096
0.0127
284,100
+0.00(+0.79%)
Sep 14, 2020
0.0127
0.0127
0.0103
0.0126
162,371
+0.00(+9.57%)
Sep 11, 2020
0.0115
0.0115
0.0115
0.0115
8,900
-0.00(-7.26%)
Sep 10, 2020
0.0124
0.0130
0.0103
0.0124
714,218
+0.00(+0.81%)
Sep 09, 2020
0.0141
0.0141
0.0123
0.0123
17,179
-0.00(-9.56%)
Sep 08, 2020
0.0141
0.0144
0.0136
0.0136
424,179
+0.00(+0.00%)
Sep 04, 2020
0.0123
0.0145
0.0123
0.0136
109,600
+0.00(+12.40%)
Sep 03, 2020
0.0120
0.0121
0.0120
0.0121
55,196
-0.00(-5.47%)
Sep 02, 2020
0.0120
0.0133
0.0120
0.0128
477,689
-0.00(-1.54%)
Sep 01, 2020
0.0145
0.0145
0.0130
0.0130
19,500
+0.00(+0.00%)
Aug 31, 2020
0.0135
0.0135
0.0120
0.0130
165,389
-0.00(-3.70%)
Aug 28, 2020
0.0133
0.0139
0.0114
0.0135
436,000
+0.00(+3.05%)
Aug 27, 2020
0.0119
0.0131
0.0103
0.0131
654,354
+0.00(+27.18%)
Aug 26, 2020
0.0139
0.0150
0.0103
0.0103
637,657
-0.00(-20.16%)
Aug 25, 2020
0.0120
0.0131
0.0100
0.0129
1,122,938
+0.00(+21.70%)
Aug 24, 2020
0.0090
0.0150
0.0083
0.0106
2,147,549
+0.00(+27.71%)
Aug 21, 2020
0.0110
0.0115
0.0075
0.0083
2,405,500
-0.00(-17.00%)
Aug 20, 2020
0.0083
0.0230
0.0083
0.0100
7,436,389
+0.00(+20.48%)
Aug 19, 2020
0.0065
0.0083
0.0065
0.0083
343,494
+0.00(+27.69%)
Aug 18, 2020
0.0065
0.0065
0.0065
0.0065
194,508
+0.00(+0.00%)
Aug 17, 2020
0.0073
0.0073
0.0065
0.0065
10,792
-0.00(-12.16%)
Aug 14, 2020
0.0067
0.0074
0.0067
0.0074
3,000
+0.00(+13.85%)
Aug 13, 2020
0.0070
0.0070
0.0065
0.0065
20,357
-0.00(-2.99%)
Aug 12, 2020
0.0067
0.0074
0.0067
0.0067
78,682
+0.00(+0.00%)
Aug 11, 2020
0.0067
0.0067
0.0067
0.0067
10,000
-0.00(-5.63%)
Aug 10, 2020
0.0071
0.0071
0.0071
1
+0.00(+0.00%)
Aug 07, 2020
0.0066
0.0071
0.0066
0.0071
65,900
-0.00(-4.05%)
Aug 06, 2020
0.0067
0.0074
0.0066
0.0074
214,000
+0.00(+2.78%)
Aug 05, 2020
0.0079
0.0079
0.0071
0.0072
64,653
-0.00(-2.70%)
Aug 04, 2020
0.0073
0.0077
0.0072
0.0074
34,392
-0.00(-1.33%)
Aug 03, 2020
0.0066
0.0079
0.0066
0.0075
107,600
+0.00(+13.64%)
Jul 31, 2020
0.0066
0.0076
0.0066
0.0066
75,600
-0.00(-1.49%)
Jul 30, 2020
0.0066
0.0087
0.0066
0.0067
39,660
-0.00(-15.19%)
Jul 29, 2020
0.0085
0.0087
0.0079
0.0079
120,565
-0.00(-2.47%)
Jul 28, 2020
0.0075
0.0087
0.0070
0.0081
673,519
+0.00(+8.00%)
Jul 27, 2020
0.0073
0.0080
0.0065
0.0075
98,102
+0.00(+15.38%)
Jul 24, 2020
0.0065
0.0082
0.0065
0.0065
124,000
-0.00(-18.75%)
Jul 23, 2020
0.0071
0.0080
0.0061
0.0080
244,900
+0.00(+12.68%)
Jul 22, 2020
0.0061
0.0084
0.0060
0.0071
490,100
+0.00(+18.33%)
Jul 21, 2020
0.0064
0.0065
0.0060
0.0060
149,426
+0.00(+3.45%)
Jul 20, 2020
0.0062
0.0077
0.0058
0.0058
1,046,043
-0.00(-13.43%)
Jul 17, 2020
0.0062
0.0071
0.0062
0.0067
101,000
-0.00(-6.94%)
Jul 16, 2020
0.0065
0.0072
0.0061
0.0072
386,152
-0.00(-4.00%)
Jul 15, 2020
0.0083
0.0084
0.0075
0.0075
31,215
+0.00(+2.74%)
Jul 14, 2020
0.0075
0.0075
0.0065
0.0073
523,797
+0.00(+4.29%)
Jul 13, 2020
0.0075
0.0090
0.0070
0.0070
936,377
-0.00(-6.67%)
Jul 10, 2020
0.0065
0.0075
0.0065
0.0075
174,700
+0.00(+19.05%)
Jul 09, 2020
0.0069
0.0069
0.0063
0.0063
4,500
-0.00(-8.70%)
Jul 08, 2020
0.0069
0.0069
0.0069
0.0069
22,100
+0.00(+6.15%)
Jul 07, 2020
0.0065
0.0065
0.0061
0.0065
81,000
-0.00(-1.52%)
Jul 06, 2020
0.0060
0.0066
0.0060
0.0066
3,157
+0.00(+10.00%)
Jul 02, 2020
0.0074
0.0074
0.0060
0.0060
130,600
+0.00(+0.00%)
Jul 01, 2020
0.0075
0.0075
0.0060
0.0060
26,600
+0.00(+0.00%)
Jun 29, 2020
0.0060
0.0060
0.0060
0
-0.00(-11.76%)
Jun 26, 2020
0.0060
0.0075
0.0058
0.0068
129,400
-0.00(-2.86%)
Jun 25, 2020
0.0074
0.0075
0.0055
0.0070
402,000
+0.00(+2.94%)
Jun 24, 2020
0.0068
0.0068
0.0068
5
+0.00(+0.00%)
Jun 23, 2020
0.0060
0.0074
0.0060
0.0068
67,274
-0.00(-6.85%)
Jun 22, 2020
0.0071
0.0073
0.0060
0.0073
90,000
+0.00(+4.29%)
Jun 18, 2020
0.0070
0.0070
0.0070
0
+0.00(+6.06%)
Jun 17, 2020
0.0084
0.0084
0.0060
0.0066
165,938
+0.00(+10.00%)
Jun 16, 2020
0.0080
0.0080
0.0060
0.0060
30,000
+0.00(+0.00%)
Jun 15, 2020
0.0072
0.0080
0.0060
0.0060
33,981
-0.00(-17.81%)
Jun 12, 2020
0.0073
0.0073
0.0073
0.0073
2,000
+0.00(+0.00%)
Jun 11, 2020
0.0060
0.0085
0.0059
0.0073
359,500
+0.00(+21.67%)
Jun 10, 2020
0.0070
0.0070
0.0060
0.0060
80,000
-0.00(-18.92%)
Jun 09, 2020
0.0067
0.0083
0.0060
0.0074
71,000
+0.00(+5.71%)
Jun 08, 2020
0.0071
0.0080
0.0070
0.0070
55,226
+0.00(+0.00%)
Jun 05, 2020
0.0087
0.0088
0.0068
0.0070
1,402,600
+0.00(+18.64%)
Jun 04, 2020
0.0087
0.0087
0.0059
0.0059
60,498
-0.00(-23.38%)
Jun 03, 2020
0.0078
0.0088
0.0056
0.0077
200,245
+0.00(+13.24%)
Jun 02, 2020
0.0063
0.0068
0.0063
0.0068
60,020
+0.00(+11.48%)
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.