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
Video River Networks Inc
(OP:
NIHK
)
0.0047
UNCHANGED
Streaming Delayed Price
Updated: 3:16 PM EDT, Sep 19, 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 29, 2020
0.0019
0.0026
0.0019
0.0026
1,100
-0.00(-3.70%)
May 28, 2020
0.0025
0.0027
0.0020
0.0027
330,462
+0.00(+8.00%)
May 27, 2020
0.0019
0.0027
0.0019
0.0025
255,100
+0.00(+4.17%)
May 26, 2020
0.0021
0.0028
0.0021
0.0024
1,271,300
-0.00(-14.29%)
May 22, 2020
0.0024
0.0028
0.0022
0.0028
573,900
-0.00(-6.67%)
May 20, 2020
0.0030
0.0030
0.0030
0
+0.00(+0.00%)
May 19, 2020
0.0022
0.0030
0.0021
0.0030
557,545
+0.00(+0.00%)
May 18, 2020
0.0031
0.0031
0.0022
0.0030
28,300
+0.00(+20.00%)
May 15, 2020
0.0021
0.0026
0.0021
0.0025
141,100
-0.00(-19.35%)
May 14, 2020
0.0031
0.0031
0.0031
0.0031
100
+0.00(+19.23%)
May 13, 2020
0.0024
0.0026
0.0022
0.0026
75,400
+0.00(+0.00%)
May 12, 2020
0.0025
0.0031
0.0025
0.0026
95,000
-0.00(-21.21%)
May 11, 2020
0.0032
0.0033
0.0024
0.0033
20,300
+0.00(+3.12%)
May 08, 2020
0.0032
0.0032
0.0028
0.0032
300
+0.00(+6.67%)
May 07, 2020
0.0030
0.0030
0.0030
0.0030
100
+0.00(+15.38%)
May 06, 2020
0.0030
0.0030
0.0026
0.0026
20,900
+0.00(+0.00%)
May 05, 2020
0.0026
0.0026
0.0026
0.0026
200
-0.00(-21.21%)
May 01, 2020
0.0033
0.0033
0.0033
0
+0.00(+6.45%)
Apr 30, 2020
0.0021
0.0032
0.0021
0.0031
968,360
+0.00(+10.71%)
Apr 29, 2020
0.0030
0.0030
0.0020
0.0028
258,304
-0.00(-6.67%)
Apr 28, 2020
0.0030
0.0030
0.0030
0.0030
100
+0.00(+20.00%)
Apr 27, 2020
0.0030
0.0030
0.0019
0.0025
96,000
-0.00(-16.67%)
Apr 24, 2020
0.0030
0.0030
0.0030
0.0030
100
+0.00(+0.00%)
Apr 22, 2020
0.0030
0.0030
0.0030
0
+0.00(+3.45%)
Apr 21, 2020
0.0025
0.0029
0.0019
0.0029
10,400
+0.00(+7.41%)
Apr 20, 2020
0.0019
0.0027
0.0019
0.0027
128,100
-0.00(-6.90%)
Apr 17, 2020
0.0029
0.0029
0.0029
0.0029
20,000
+0.00(+0.00%)
Apr 16, 2020
0.0019
0.0029
0.0019
0.0029
16,866
-0.00(-9.38%)
Apr 14, 2020
0.0032
0.0032
0.0032
0
+0.00(+68.42%)
Apr 13, 2020
0.0034
0.0034
0.0019
0.0019
230,019
-0.00(-44.12%)
Apr 09, 2020
0.0019
0.0034
0.0019
0.0034
10,100
+0.00(+6.25%)
Apr 08, 2020
0.0022
0.0035
0.0018
0.0032
2,059,078
+0.00(+10.34%)
Apr 07, 2020
0.0016
0.0033
0.0016
0.0029
1,600,505
-0.00(-12.12%)
Apr 06, 2020
0.0020
0.0033
0.0020
0.0033
102,590
+0.00(+17.86%)
Apr 03, 2020
0.0018
0.0028
0.0018
0.0028
275,100
-0.00(-3.45%)
Apr 02, 2020
0.0029
0.0029
0.0029
0.0029
50,000
+0.00(+0.00%)
Apr 01, 2020
0.0029
0.0029
0.0018
0.0029
27,000
+0.00(+0.00%)
Mar 30, 2020
0.0029
0.0029
0.0029
0
-0.00(-19.44%)
Mar 27, 2020
0.0036
0.0036
0.0036
0.0036
200
+0.00(+16.13%)
Mar 26, 2020
0.0021
0.0033
0.0020
0.0031
1,879,844
+0.00(+3.33%)
Mar 25, 2020
0.0031
0.0033
0.0025
0.0030
1,628,200
-0.00(-3.23%)
Mar 24, 2020
0.0030
0.0031
0.0020
0.0031
2,326,800
+0.00(+0.00%)
Mar 23, 2020
0.0031
0.0031
0.0031
0.0031
5,000
+0.00(+6.90%)
Mar 20, 2020
0.0025
0.0029
0.0024
0.0029
409,300
+0.00(+26.09%)
Mar 19, 2020
0.0023
0.0031
0.0021
0.0023
176,260
-0.00(-8.00%)
Mar 18, 2020
0.0026
0.0026
0.0021
0.0025
1,950,100
-0.00(-24.24%)
Mar 17, 2020
0.0033
0.0033
0.0033
0.0033
1,000
+0.00(+32.00%)
Mar 16, 2020
0.0033
0.0033
0.0022
0.0025
74,560
+0.00(+0.00%)
Mar 13, 2020
0.0033
0.0034
0.0025
0.0025
435,900
-0.00(-10.71%)
Mar 12, 2020
0.0030
0.0033
0.0022
0.0028
475,831
+0.00(+12.00%)
Mar 11, 2020
0.0025
0.0025
0.0025
0.0025
89,500
+0.00(+0.00%)
Mar 10, 2020
0.0026
0.0027
0.0025
0.0025
780,000
-0.00(-16.67%)
Mar 09, 2020
0.0026
0.0031
0.0026
0.0030
1,046,538
-0.00(-18.92%)
Mar 06, 2020
0.0030
0.0037
0.0025
0.0037
2,251,600
+0.00(+0.00%)
Mar 05, 2020
0.0035
0.0045
0.0025
0.0037
678,729
-0.00(-17.78%)
Mar 04, 2020
0.0034
0.0047
0.0034
0.0045
2,596,713
+0.00(+18.42%)
Mar 03, 2020
0.0026
0.0039
0.0026
0.0038
5,077,936
+0.00(+46.15%)
Mar 02, 2020
0.0016
0.0028
0.0016
0.0026
911,715
+0.00(+30.00%)
Feb 28, 2020
0.0021
0.0024
0.0015
0.0020
1,326,200
-0.00(-33.33%)
Feb 27, 2020
0.0020
0.0031
0.0020
0.0030
193,199
+0.00(+0.00%)
Feb 26, 2020
0.0015
0.0035
0.0015
0.0030
1,743,500
+0.00(+100.00%)
Feb 25, 2020
0.0015
0.0020
0.0015
0.0015
226,990
+0.00(+0.00%)
Feb 24, 2020
0.0017
0.0020
0.0015
0.0015
456,200
-0.00(-31.82%)
Feb 21, 2020
0.0023
0.0023
0.0022
0.0022
505,400
-0.00(-8.33%)
Feb 20, 2020
0.0015
0.0024
0.0015
0.0024
107,755
+0.00(+0.00%)
Feb 19, 2020
0.0021
0.0025
0.0017
0.0024
338,199
+0.00(+14.29%)
Feb 18, 2020
0.0017
0.0021
0.0017
0.0021
536,686
+0.00(+23.53%)
Feb 14, 2020
0.0017
0.0017
0.0017
0.0017
1,000
-0.00(-29.17%)
Feb 13, 2020
0.0020
0.0024
0.0016
0.0024
904,675
+0.00(+4.35%)
Feb 12, 2020
0.0016
0.0029
0.0016
0.0023
602,000
-0.00(-8.00%)
Feb 11, 2020
0.0026
0.0026
0.0021
0.0025
95,900
-0.00(-3.85%)
Feb 10, 2020
0.0020
0.0026
0.0018
0.0026
720,533
+0.00(+30.00%)
Feb 07, 2020
0.0016
0.0026
0.0016
0.0020
626,000
-0.00(-9.09%)
Feb 06, 2020
0.0015
0.0022
0.0015
0.0022
387,809
+0.00(+22.22%)
Feb 05, 2020
0.0017
0.0022
0.0016
0.0018
2,462,500
+0.00(+5.88%)
Feb 04, 2020
0.0015
0.0017
0.0015
0.0017
219,600
-0.00(-22.73%)
Feb 03, 2020
0.0020
0.0022
0.0017
0.0022
505,500
-0.00(-15.38%)
Jan 30, 2020
0.0026
0.0026
0.0026
0
+0.00(+30.00%)
Jan 29, 2020
0.0020
0.0026
0.0019
0.0020
1,473,787
-0.00(-9.09%)
Jan 28, 2020
0.0022
0.0031
0.0020
0.0022
198,000
-0.00(-21.43%)
Jan 27, 2020
0.0018
0.0038
0.0015
0.0028
616,540
-0.00(-26.32%)
Jan 24, 2020
0.0029
0.0040
0.0029
0.0038
62,100
+0.00(+0.00%)
Jan 23, 2020
0.0029
0.0040
0.0029
0.0038
160,140
-0.00(-5.00%)
Jan 22, 2020
0.0040
0.0040
0.0040
0.0040
330,000
-0.00(-9.09%)
Jan 21, 2020
0.0039
0.0045
0.0027
0.0044
1,782,276
-0.00(-6.38%)
Jan 17, 2020
0.0040
0.0047
0.0031
0.0047
258,300
+0.00(+11.90%)
Jan 16, 2020
0.0042
0.0042
0.0042
0.0042
200,000
+0.00(+0.00%)
Jan 15, 2020
0.0042
0.0042
0.0042
0.0042
38,000
+0.00(+5.00%)
Jan 14, 2020
0.0037
0.0040
0.0037
0.0040
46,500
-0.00(-4.76%)
Jan 13, 2020
0.0042
0.0042
0.0042
0.0042
6,500
+0.00(+40.00%)
Jan 10, 2020
0.0028
0.0038
0.0022
0.0030
1,250,600
-0.00(-28.57%)
Jan 08, 2020
0.0042
0.0042
0.0042
0
+0.00(+2.44%)
Jan 07, 2020
0.0043
0.0043
0.0028
0.0041
36,494
+0.00(+24.24%)
Jan 06, 2020
0.0024
0.0043
0.0024
0.0033
29,300
-0.00(-23.26%)
Jan 03, 2020
0.0031
0.0043
0.0031
0.0043
85,200
+0.00(+7.50%)
Jan 02, 2020
0.0040
0.0040
0.0040
0.0040
99,195
+0.00(+0.00%)
Dec 31, 2019
0.0033
0.0043
0.0033
0.0040
844,100
+0.00(+21.21%)
Dec 30, 2019
0.0035
0.0035
0.0033
0.0033
257,000
+0.00(+0.00%)
Dec 27, 2019
0.0033
0.0033
0.0033
0.0033
136,400
-0.00(-10.81%)
Dec 26, 2019
0.0031
0.0041
0.0031
0.0037
210,292
-0.00(-11.90%)
Dec 23, 2019
0.0042
0.0042
0.0042
0
+0.00(+31.25%)
Dec 20, 2019
0.0028
0.0038
0.0028
0.0032
1,672,400
-0.00(-17.95%)
Dec 19, 2019
0.0042
0.0043
0.0028
0.0039
754,400
-0.00(-9.30%)
Dec 18, 2019
0.0028
0.0043
0.0028
0.0043
438,400
+0.00(+22.86%)
Dec 17, 2019
0.0031
0.0038
0.0031
0.0035
829,700
-0.00(-10.26%)
Dec 16, 2019
0.0040
0.0055
0.0033
0.0039
1,404,195
-0.00(-17.02%)
Dec 13, 2019
0.0043
0.0055
0.0038
0.0047
1,310,200
-0.00(-6.00%)
Dec 12, 2019
0.0055
0.0055
0.0037
0.0050
2,948,532
-0.00(-20.63%)
Dec 11, 2019
0.0041
0.0076
0.0041
0.0063
3,217,684
+0.00(+53.66%)
Dec 10, 2019
0.0060
0.0065
0.0040
0.0041
1,966,447
-0.00(-41.43%)
Dec 09, 2019
0.0055
0.0070
0.0054
0.0070
511,500
+0.00(+11.11%)
Dec 06, 2019
0.0072
0.0072
0.0055
0.0063
462,500
-0.00(-3.08%)
Dec 05, 2019
0.0068
0.0072
0.0065
0.0065
254,408
-0.00(-4.41%)
Dec 04, 2019
0.0054
0.0072
0.0054
0.0068
367,887
+0.00(+4.62%)
Dec 03, 2019
0.0064
0.0065
0.0050
0.0065
280,000
+0.00(+8.33%)
Dec 02, 2019
0.0057
0.0064
0.0052
0.0060
1,352,222
+0.00(+3.45%)
Nov 29, 2019
0.0052
0.0060
0.0051
0.0058
236,200
+0.00(+9.43%)
Nov 27, 2019
0.0054
0.0061
0.0043
0.0053
2,250,500
+0.00(+1.92%)
Nov 26, 2019
0.0070
0.0070
0.0052
0.0052
739,000
-0.00(-11.86%)
Nov 25, 2019
0.0075
0.0076
0.0052
0.0059
1,221,180
-0.00(-15.71%)
Nov 22, 2019
0.0075
0.0084
0.0066
0.0070
2,501,700
-0.00(-5.41%)
Nov 21, 2019
0.0071
0.0081
0.0068
0.0074
420,625
+0.00(+2.78%)
Nov 20, 2019
0.0074
0.0074
0.0071
0.0072
112,300
-0.00(-13.25%)
Nov 19, 2019
0.0084
0.0084
0.0067
0.0083
665,737
+0.00(+3.75%)
Nov 18, 2019
0.0060
0.0084
0.0057
0.0080
2,436,484
+0.00(+40.35%)
Nov 15, 2019
0.0061
0.0069
0.0056
0.0057
277,000
-0.00(-17.39%)
Nov 14, 2019
0.0060
0.0069
0.0054
0.0069
583,538
+0.00(+6.15%)
Nov 13, 2019
0.0060
0.0065
0.0054
0.0065
281,780
-0.00(-4.41%)
Nov 12, 2019
0.0076
0.0076
0.0060
0.0068
1,739,838
-0.00(-11.69%)
Nov 11, 2019
0.0062
0.0081
0.0062
0.0077
1,025,185
-0.00(-1.28%)
Nov 08, 2019
0.0063
0.0080
0.0056
0.0078
1,430,300
+0.00(+13.04%)
Nov 07, 2019
0.0087
0.0087
0.0063
0.0069
1,748,438
-0.00(-13.75%)
Nov 06, 2019
0.0075
0.0087
0.0062
0.0080
968,088
-0.00(-1.23%)
Nov 05, 2019
0.0076
0.0087
0.0057
0.0081
1,531,319
+0.00(+8.00%)
Nov 04, 2019
0.0100
0.0100
0.0072
0.0075
2,914,240
-0.00(-24.24%)
Nov 01, 2019
0.0092
0.0106
0.0072
0.0099
5,775,300
+0.00(+4.21%)
Oct 31, 2019
0.0100
0.0135
0.0092
0.0095
3,668,342
-0.00(-5.00%)
Oct 30, 2019
0.0115
0.0128
0.0080
0.0100
6,735,514
-0.00(-15.97%)
Oct 29, 2019
0.0104
0.0138
0.0100
0.0119
8,557,009
+0.00(+14.42%)
Oct 28, 2019
0.0098
0.0105
0.0080
0.0104
2,442,721
+0.00(+16.85%)
Oct 25, 2019
0.0083
0.0098
0.0069
0.0089
1,362,300
-0.00(-1.11%)
Oct 24, 2019
0.0106
0.0106
0.0090
0.0090
1,596,750
-0.00(-15.89%)
Oct 23, 2019
0.0105
0.0114
0.0096
0.0107
1,381,068
+0.00(+2.88%)
Oct 22, 2019
0.0105
0.0123
0.0092
0.0104
2,832,536
-0.00(-13.33%)
Oct 21, 2019
0.0110
0.0120
0.0100
0.0120
1,077,499
+0.00(+23.71%)
Oct 18, 2019
0.0111
0.0111
0.0097
0.0097
1,128,900
-0.00(-14.16%)
Oct 17, 2019
0.0120
0.0125
0.0097
0.0113
1,870,320
+0.00(+13.00%)
Oct 16, 2019
0.0096
0.0120
0.0094
0.0100
2,191,773
+0.00(+5.26%)
Oct 15, 2019
0.0139
0.0140
0.0090
0.0095
3,561,250
-0.00(-26.92%)
Oct 14, 2019
0.0115
0.0160
0.0099
0.0130
10,016,776
+0.00(+13.04%)
Oct 11, 2019
0.0118
0.0118
0.0096
0.0115
1,969,000
-0.00(-2.54%)
Oct 10, 2019
0.0125
0.0125
0.0076
0.0118
2,623,807
-0.00(-5.60%)
Oct 09, 2019
0.0120
0.0126
0.0102
0.0125
3,338,124
+0.00(+4.17%)
Oct 08, 2019
0.0124
0.0129
0.0102
0.0120
5,084,450
+0.00(+4.35%)
Oct 07, 2019
0.0135
0.0135
0.0100
0.0115
3,828,928
-0.00(-14.81%)
Oct 04, 2019
0.0105
0.0135
0.0098
0.0135
2,864,800
+0.00(+35.00%)
Oct 03, 2019
0.0104
0.0120
0.0097
0.0100
2,997,478
-0.00(-3.85%)
Oct 02, 2019
0.0093
0.0105
0.0083
0.0104
1,161,972
+0.00(+11.83%)
Oct 01, 2019
0.0080
0.0093
0.0080
0.0093
662,703
+0.00(+16.25%)
Sep 30, 2019
0.0080
0.0080
0.0078
0.0080
240,125
+0.00(+0.00%)
Sep 27, 2019
0.0080
0.0090
0.0077
0.0080
1,261,000
+0.00(+0.00%)
Sep 26, 2019
0.0077
0.0090
0.0077
0.0080
1,669,427
+0.00(+0.00%)
Sep 25, 2019
0.0073
0.0080
0.0071
0.0080
343,100
+0.00(+11.11%)
Sep 24, 2019
0.0072
0.0079
0.0072
0.0072
388,399
-0.00(-1.37%)
Sep 23, 2019
0.0066
0.0079
0.0065
0.0073
1,468,212
+0.00(+12.31%)
Sep 20, 2019
0.0065
0.0069
0.0064
0.0065
1,134,700
-0.00(-2.99%)
Sep 19, 2019
0.0067
0.0068
0.0060
0.0067
2,779,399
+0.00(+9.84%)
Sep 18, 2019
0.0055
0.0069
0.0050
0.0061
2,338,477
-0.00(-1.61%)
Sep 17, 2019
0.0078
0.0078
0.0055
0.0062
2,708,045
-0.00(-20.51%)
Sep 16, 2019
0.0089
0.0095
0.0067
0.0078
8,131,237
+0.00(+1.30%)
Sep 13, 2019
0.0054
0.0102
0.0050
0.0077
11,339,201
+0.00(+60.42%)
Sep 12, 2019
0.0051
0.0071
0.0048
0.0048
4,478,129
+0.00(+6.67%)
Sep 11, 2019
0.0043
0.0080
0.0039
0.0045
8,485,711
+0.00(+15.38%)
Sep 10, 2019
0.0033
0.0039
0.0033
0.0039
2,882,200
+0.00(+18.18%)
Sep 09, 2019
0.0030
0.0038
0.0027
0.0033
3,782,900
+0.00(+22.22%)
Sep 06, 2019
0.0028
0.0030
0.0025
0.0027
3,260,000
-0.00(-10.00%)
Sep 05, 2019
0.0030
0.0030
0.0024
0.0030
3,505,000
+0.00(+30.43%)
Sep 04, 2019
0.0030
0.0030
0.0020
0.0023
2,836,111
-0.00(-23.33%)
Sep 03, 2019
0.0030
0.0030
0.0030
0.0030
150,000
+0.00(+0.00%)
Aug 29, 2019
0.0030
0.0030
0.0030
0
+0.00(+0.00%)
Aug 27, 2019
0.0030
0.0030
0.0030
0
+0.00(+0.00%)
Aug 26, 2019
0.0018
0.0030
0.0018
0.0030
605,000
+0.00(+0.00%)
Aug 23, 2019
0.0017
0.0030
0.0017
0.0030
110,000
+0.00(+15.38%)
Aug 22, 2019
0.0026
0.0026
0.0026
0.0026
5,001
+0.00(+0.00%)
Aug 21, 2019
0.0020
0.0027
0.0017
0.0026
495,000
+0.00(+8.33%)
Aug 19, 2019
0.0024
0.0024
0.0024
0
-0.00(-4.00%)
Aug 16, 2019
0.0018
0.0025
0.0018
0.0025
260,000
+0.00(+0.00%)
Aug 15, 2019
0.0020
0.0025
0.0018
0.0025
258,529
+0.00(+0.00%)
Aug 13, 2019
0.0025
0.0025
0.0025
0
+0.00(+0.00%)
Aug 12, 2019
0.0019
0.0030
0.0018
0.0025
2,100,900
+0.00(+108.33%)
Aug 09, 2019
0.0013
0.0013
0.0012
0.0012
400,000
-0.00(-7.69%)
Aug 06, 2019
0.0013
0.0013
0.0013
0
-0.00(-35.00%)
Aug 05, 2019
0.0020
0.0020
0.0013
0.0020
66,100
+0.00(+5.26%)
Aug 02, 2019
0.0018
0.0019
0.0016
0.0019
140,000
+0.00(+35.71%)
Aug 01, 2019
0.0013
0.0014
0.0013
0.0014
40,000
+0.00(+16.67%)
Jul 31, 2019
0.0012
0.0012
0.0012
0.0012
600,000
+0.00(+0.00%)
Jul 29, 2019
0.0012
0.0012
0.0012
0
+0.00(+0.00%)
Jul 26, 2019
0.0012
0.0012
0.0012
0.0012
10,000
-0.00(-40.00%)
Jul 25, 2019
0.0020
0.0020
0.0020
0.0020
250,000
+0.00(+17.65%)
Jul 17, 2019
0.0017
0.0017
0.0017
0
-0.00(-15.00%)
Jul 16, 2019
0.0020
0.0020
0.0020
0.0020
5,000
+0.00(+5.26%)
Jul 15, 2019
0.0024
0.0024
0.0017
0.0019
510,000
-0.00(-32.14%)
Jul 12, 2019
0.0022
0.0028
0.0020
0.0028
830,000
+0.00(+27.27%)
Jul 11, 2019
0.0020
0.0025
0.0020
0.0022
2,620,000
+0.00(+29.41%)
Jul 10, 2019
0.0021
0.0025
0.0017
0.0017
4,789,750
+0.00(+6.25%)
Jul 09, 2019
0.0014
0.0023
0.0014
0.0016
1,131,000
+0.00(+14.29%)
Jul 08, 2019
0.0023
0.0023
0.0014
0.0014
2,404,000
-0.00(-17.65%)
Jul 03, 2019
0.0017
0.0017
0.0017
0
+0.00(+0.00%)
Jul 02, 2019
0.0013
0.0017
0.0013
0.0017
1,796,250
+0.00(+21.43%)
Jul 01, 2019
0.0008
0.0014
0.0008
0.0014
2,212,000
+0.00(+40.00%)
Jun 28, 2019
0.0013
0.0013
0.0010
0.0010
3,360,000
-0.00(-23.08%)
Jun 24, 2019
0.0013
0.0013
0.0013
0
+0.00(+0.00%)
Jun 21, 2019
0.0006
0.0013
0.0006
0.0013
256,400
-0.00(-7.14%)
Jun 19, 2019
0.0014
0.0014
0.0014
0
+0.00(+100.00%)
Jun 18, 2019
0.0007
0.0007
0.0007
0.0007
16,650
-0.00(-46.15%)
Jun 10, 2019
0.0013
0.0013
0.0013
0
+0.00(+0.00%)
Jun 06, 2019
0.0013
0.0013
0.0013
0
+0.00(+0.00%)
Jun 05, 2019
0.0007
0.0013
0.0007
0.0013
50,000
+0.00(+0.00%)
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.