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
Caixabank
(OP:
CAIXY
)
1.770
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 18, 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
1.131
1.170
1.130
1.155
114,682
+0.01(+0.43%)
May 27, 2021
1.085
1.170
1.085
1.150
126,569
+0.02(+1.77%)
May 26, 2021
1.125
1.139
1.090
1.130
143,083
+0.01(+0.89%)
May 25, 2021
1.155
1.170
1.120
1.120
110,428
+0.00(+0.00%)
May 24, 2021
1.090
1.150
1.090
1.120
67,259
-0.02(-2.18%)
May 21, 2021
1.115
1.160
1.100
1.145
178,018
+0.01(+0.62%)
May 20, 2021
1.070
1.150
1.070
1.138
502,867
+0.02(+1.61%)
May 19, 2021
1.080
1.120
1.070
1.120
384,394
+0.03(+2.61%)
May 18, 2021
1.080
1.120
1.080
1.091
122,570
-0.01(-1.13%)
May 17, 2021
1.110
1.120
1.100
1.104
122,512
-0.02(-1.43%)
May 14, 2021
1.090
1.120
1.090
1.120
113,367
+0.02(+1.82%)
May 13, 2021
1.060
1.100
1.050
1.100
102,175
+0.05(+4.76%)
May 12, 2021
1.070
1.090
1.050
1.050
86,423
+0.00(+0.00%)
May 11, 2021
1.055
1.070
1.040
1.050
151,909
-0.01(-0.94%)
May 10, 2021
1.080
1.090
1.060
1.060
77,695
+0.01(+0.95%)
May 07, 2021
0.9971
1.050
0.9971
1.050
160,463
+0.04(+3.96%)
May 06, 2021
0.9783
1.030
0.9783
1.010
56,335
-0.02(-1.94%)
May 05, 2021
0.9971
1.040
0.9971
1.030
213,865
+0.01(+0.98%)
May 04, 2021
1.020
1.040
1.020
1.020
86,802
-0.01(-0.97%)
May 03, 2021
1.020
1.040
1.020
1.030
87,882
+0.01(+1.32%)
Apr 30, 2021
0.9971
1.040
0.9971
1.017
224,000
+0.01(+0.65%)
Apr 29, 2021
1.020
1.033
1.010
1.010
132,347
+0.02(+1.51%)
Apr 28, 2021
0.9781
1.010
0.9781
0.9950
112,073
-0.01(-0.50%)
Apr 27, 2021
1.000
1.010
0.9900
1.000
132,132
+0.02(+1.83%)
Apr 26, 2021
0.9500
1.030
0.9500
0.9820
56,808
+0.03(+3.15%)
Apr 23, 2021
0.9899
0.9900
0.9460
0.9520
6,097,600
-0.06(-5.74%)
Apr 22, 2021
0.9781
1.050
0.9781
1.010
166,133
+0.00(+0.00%)
Apr 21, 2021
1.040
1.040
0.9626
1.010
140,769
+0.03(+3.06%)
Apr 20, 2021
0.9781
1.050
0.9781
0.9800
120,923
-0.05(-4.85%)
Apr 19, 2021
1.030
1.070
1.030
1.030
75,648
+0.00(+0.00%)
Apr 16, 2021
1.000
1.030
1.000
1.030
131,500
+0.01(+0.49%)
Apr 15, 2021
1.070
1.070
1.000
1.025
111,086
-0.01(-0.68%)
Apr 14, 2021
1.015
1.040
1.010
1.032
80,713
+0.00(+0.19%)
Apr 13, 2021
0.9801
1.030
0.9801
1.030
104,323
-0.00(-0.48%)
Apr 12, 2021
1.022
1.050
1.020
1.035
101,371
+0.01(+1.47%)
Apr 09, 2021
0.9791
1.050
0.9791
1.020
345,200
+0.01(+0.99%)
Apr 08, 2021
1.040
1.040
1.000
1.010
334,217
-0.04(-3.81%)
Apr 07, 2021
0.9861
1.060
0.9861
1.050
81,651
+0.04(+3.96%)
Apr 06, 2021
1.020
1.040
1.005
1.010
79,171
-0.02(-2.13%)
Apr 05, 2021
0.9530
1.050
0.9530
1.032
79,652
+0.02(+2.18%)
Apr 01, 2021
1.030
1.030
0.9745
1.010
52,400
+0.00(+0.00%)
Mar 31, 2021
1.030
1.030
0.9930
1.010
103,771
-0.00(-0.39%)
Mar 30, 2021
0.9960
1.030
0.9960
1.014
74,155
+0.02(+2.39%)
Mar 29, 2021
1.010
1.040
0.9771
0.9903
178,769
-0.01(-0.97%)
Mar 26, 2021
1.000
1.010
0.9631
1.000
121,900
+0.00(+0.45%)
Mar 25, 2021
0.9600
1.000
0.9500
0.9955
168,103
+0.01(+0.66%)
Mar 24, 2021
0.9650
1.030
0.9650
0.9890
159,136
+0.01(+1.44%)
Mar 23, 2021
0.9681
1.020
0.9600
0.9750
174,451
-0.01(-0.51%)
Mar 22, 2021
1.010
1.020
0.9800
0.9800
148,484
-0.05(-4.85%)
Mar 19, 2021
1.050
1.050
1.000
1.030
62,500
-0.01(-0.96%)
Mar 18, 2021
1.020
1.050
1.010
1.040
75,965
+0.01(+0.97%)
Mar 17, 2021
1.000
1.030
0.9860
1.030
141,183
+0.04(+4.54%)
Mar 16, 2021
0.9641
1.000
0.9585
0.9853
252,789
+0.02(+1.58%)
Mar 15, 2021
0.9880
1.010
0.9500
0.9700
111,817
-0.02(-2.22%)
Mar 12, 2021
0.9451
1.040
0.9451
0.9920
345,100
+0.03(+3.12%)
Mar 11, 2021
0.9685
0.9940
0.9500
0.9620
699,106
-0.06(-6.15%)
Mar 10, 2021
0.9601
1.030
0.9431
1.025
1,973,806
+0.03(+2.81%)
Mar 09, 2021
0.9500
1.000
0.9500
0.9970
117,302
+0.00(+0.40%)
Mar 08, 2021
0.9700
1.010
0.9550
0.9930
454,213
+0.02(+2.37%)
Mar 05, 2021
0.9800
1.030
0.9500
0.9700
171,100
+0.01(+1.04%)
Mar 04, 2021
0.9895
1.030
0.9600
0.9600
233,035
-0.00(-0.21%)
Mar 03, 2021
1.030
1.030
0.9511
0.9620
77,376
-0.02(-2.24%)
Mar 02, 2021
0.9900
1.030
0.9840
0.9840
130,230
-0.01(-0.51%)
Mar 01, 2021
0.9600
0.9999
0.9600
0.9890
63,810
+0.03(+2.91%)
Feb 26, 2021
0.9900
0.9900
0.9405
0.9610
556,500
-0.03(-2.57%)
Feb 25, 2021
0.9651
1.000
0.9651
0.9863
120,996
+0.00(+0.39%)
Feb 24, 2021
0.9610
1.000
0.9211
0.9825
135,158
+0.02(+1.78%)
Feb 23, 2021
0.9401
1.000
0.9400
0.9653
423,449
+0.04(+3.80%)
Feb 22, 2021
0.9650
0.9650
0.8910
0.9300
297,313
-0.03(-2.72%)
Feb 19, 2021
0.9780
0.9780
0.8951
0.9560
298,200
+0.02(+1.59%)
Feb 18, 2021
0.9400
0.9699
0.9161
0.9410
547,462
-0.00(-0.49%)
Feb 17, 2021
0.9379
0.9598
0.8851
0.9456
334,848
+0.01(+1.08%)
Feb 16, 2021
0.9300
0.9579
0.8741
0.9355
442,582
+0.02(+1.81%)
Feb 12, 2021
0.9299
0.9299
0.8801
0.9189
1,054,300
+0.02(+2.27%)
Feb 11, 2021
0.8776
0.9199
0.8551
0.8985
291,884
+0.01(+0.96%)
Feb 10, 2021
0.9339
0.9339
0.8802
0.8900
140,967
+0.02(+1.83%)
Feb 09, 2021
0.8670
0.9050
0.8451
0.8740
608,022
+0.00(+0.46%)
Feb 08, 2021
0.9050
0.9050
0.8341
0.8700
164,183
+0.00(+0.00%)
Feb 05, 2021
0.8271
0.8855
0.8271
0.8700
177,100
-0.00(-0.34%)
Feb 04, 2021
0.8061
0.8730
0.8061
0.8730
166,358
+0.02(+2.11%)
Feb 03, 2021
0.8715
0.8715
0.8150
0.8550
253,247
-0.00(-0.47%)
Feb 02, 2021
0.8316
0.8610
0.8200
0.8590
134,125
+0.03(+4.01%)
Feb 01, 2021
0.8459
0.8459
0.8100
0.8259
341,343
-0.01(-0.85%)
Jan 29, 2021
0.8559
0.8559
0.7851
0.8330
183,500
+0.03(+3.48%)
Jan 28, 2021
0.8250
0.8270
0.7826
0.8050
227,229
+0.03(+3.21%)
Jan 27, 2021
0.8060
0.8060
0.7700
0.7800
439,922
-0.04(-4.76%)
Jan 26, 2021
0.8330
0.8330
0.8088
0.8190
450,657
+0.02(+2.37%)
Jan 25, 2021
0.7490
0.8220
0.7490
0.8000
219,738
-0.05(-5.66%)
Jan 22, 2021
0.8549
0.8549
0.8200
0.8480
142,600
-0.02(-2.42%)
Jan 21, 2021
0.8939
0.8939
0.8500
0.8690
246,128
+0.01(+0.58%)
Jan 20, 2021
0.8770
0.8770
0.8400
0.8640
323,863
-0.03(-3.86%)
Jan 19, 2021
0.9089
0.9089
0.8551
0.8987
481,171
-0.01(-0.59%)
Jan 15, 2021
0.9239
0.9239
0.8751
0.9040
125,100
-0.03(-3.32%)
Jan 14, 2021
0.9569
0.9569
0.9240
0.9350
130,269
+0.01(+0.54%)
Jan 13, 2021
0.9639
0.9639
0.9026
0.9300
264,980
+0.01(+1.34%)
Jan 12, 2021
0.9200
0.9550
0.9050
0.9177
143,228
+0.03(+3.11%)
Jan 11, 2021
0.9369
0.9369
0.8735
0.8900
204,209
-0.05(-5.32%)
Jan 08, 2021
0.9719
0.9719
0.9020
0.9400
72,400
+0.01(+0.99%)
Jan 07, 2021
0.8901
0.9597
0.8901
0.9308
160,471
+0.04(+4.70%)
Jan 06, 2021
0.8751
0.9208
0.8750
0.8890
102,755
+0.03(+3.37%)
Jan 05, 2021
0.8252
0.8677
0.8252
0.8600
178,707
+0.00(+0.00%)
Jan 04, 2021
0.8447
0.8690
0.8201
0.8600
83,587
+0.03(+3.93%)
Dec 31, 2020
0.8275
0.8275
0.8275
75,631
-0.01(-0.90%)
Dec 30, 2020
0.8500
0.8798
0.8301
0.8350
75,631
-0.02(-1.83%)
Dec 29, 2020
0.8870
0.8870
0.8214
0.8506
199,964
+0.00(+0.07%)
Dec 28, 2020
0.8780
0.8780
0.8390
0.8500
109,009
+0.01(+1.31%)
Dec 24, 2020
0.8474
0.8810
0.8270
0.8390
79,100
-0.00(-0.47%)
Dec 23, 2020
0.8201
0.8870
0.8201
0.8430
215,552
-0.01(-1.06%)
Dec 22, 2020
0.8251
0.8700
0.8150
0.8520
174,340
-0.00(-0.08%)
Dec 21, 2020
0.8689
0.8689
0.8211
0.8527
134,361
-0.02(-2.73%)
Dec 18, 2020
0.9179
0.9179
0.8750
0.8766
67,800
+0.01(+0.64%)
Dec 17, 2020
0.8997
0.9268
0.8710
0.8710
68,663
-0.03(-2.88%)
Dec 16, 2020
0.9000
0.9067
0.8663
0.8968
120,772
-0.01(-1.55%)
Dec 15, 2020
0.9050
0.9232
0.8802
0.9109
85,874
+0.02(+1.83%)
Dec 14, 2020
0.9000
0.9219
0.8650
0.8945
146,477
+0.03(+3.17%)
Dec 11, 2020
0.9109
0.9109
0.8670
0.8670
101,800
-0.05(-5.35%)
Dec 10, 2020
0.9197
0.9197
0.8651
0.9160
106,759
+0.02(+2.00%)
Dec 09, 2020
0.8971
0.9295
0.8651
0.8980
150,621
-0.01(-1.19%)
Dec 08, 2020
0.8651
0.9288
0.8651
0.9088
120,560
-0.00(-0.02%)
Dec 07, 2020
0.9000
0.9190
0.8925
0.9090
437,886
+0.02(+1.78%)
Dec 04, 2020
0.8871
0.9210
0.8700
0.8931
149,300
+0.04(+5.19%)
Dec 03, 2020
0.8810
0.8810
0.8490
0.8490
347,432
-0.02(-2.26%)
Dec 02, 2020
0.8750
0.8820
0.8451
0.8686
108,781
+0.03(+3.78%)
Dec 01, 2020
0.8444
0.8444
0.8051
0.8370
462,060
+0.02(+1.82%)
Nov 30, 2020
0.8480
0.8759
0.8021
0.8220
261,577
-0.06(-6.57%)
Nov 27, 2020
0.8271
0.8899
0.8271
0.8798
86,300
+0.03(+3.51%)
Nov 25, 2020
0.8988
0.8988
0.8400
0.8500
71,700
-0.01(-0.93%)
Nov 24, 2020
0.8747
0.8768
0.8500
0.8580
86,399
+0.02(+2.87%)
Nov 23, 2020
0.8800
0.8800
0.8231
0.8341
68,430
-0.01(-1.14%)
Nov 20, 2020
0.8151
0.8848
0.8151
0.8437
95,200
+0.01(+1.65%)
Nov 19, 2020
0.8898
0.8898
0.8250
0.8300
178,217
-0.02(-2.35%)
Nov 18, 2020
0.8500
0.8899
0.8500
0.8500
303,059
-0.00(-0.33%)
Nov 17, 2020
0.8340
0.8580
0.8171
0.8528
78,228
+0.02(+2.75%)
Nov 16, 2020
0.8331
0.8660
0.8101
0.8300
270,574
+0.00(+0.48%)
Nov 13, 2020
0.8199
0.8260
0.7670
0.8260
319,000
+0.06(+8.37%)
Nov 12, 2020
0.7400
0.7880
0.7400
0.7622
385,280
-0.03(-3.52%)
Nov 11, 2020
0.8000
0.8149
0.7450
0.7900
302,170
+0.03(+3.81%)
Nov 10, 2020
0.7400
0.7900
0.7331
0.7610
358,568
+0.07(+9.34%)
Nov 09, 2020
0.6754
0.7170
0.6754
0.6960
455,300
+0.07(+10.48%)
Nov 06, 2020
0.6250
0.6400
0.6000
0.6300
519,600
-0.01(-1.56%)
Nov 05, 2020
0.5872
0.6400
0.5872
0.6400
587,449
+0.03(+5.02%)
Nov 04, 2020
0.6340
0.6340
0.5990
0.6094
126,627
-0.02(-3.10%)
Nov 03, 2020
0.6300
0.6300
0.5860
0.6289
212,242
+0.01(+1.44%)
Nov 02, 2020
0.5856
0.6200
0.5703
0.6200
303,055
+0.04(+6.90%)
Oct 30, 2020
0.5550
0.6100
0.5505
0.5800
404,200
-0.02(-3.14%)
Oct 29, 2020
0.5959
0.6060
0.5650
0.5988
820,779
+0.01(+2.18%)
Oct 28, 2020
0.5850
0.6209
0.5820
0.5860
417,817
-0.02(-3.62%)
Oct 27, 2020
0.6100
0.6100
0.6000
0.6080
331,802
-0.01(-1.39%)
Oct 26, 2020
0.6260
0.6395
0.6116
0.6166
313,083
-0.02(-2.90%)
Oct 23, 2020
0.6700
0.6838
0.6300
0.6350
3,649,800
-0.03(-4.24%)
Oct 22, 2020
0.6675
0.6730
0.6500
0.6631
150,643
-0.00(-0.44%)
Oct 21, 2020
0.6768
0.6768
0.6370
0.6660
276,531
-0.01(-1.60%)
Oct 20, 2020
0.6780
0.6830
0.6510
0.6768
253,864
+0.02(+2.97%)
Oct 19, 2020
0.6150
0.6700
0.6150
0.6573
512,340
-0.00(-0.11%)
Oct 16, 2020
0.6200
0.6625
0.6200
0.6580
14,256,800
+0.06(+9.85%)
Oct 15, 2020
0.6182
0.6370
0.5990
0.5990
121,658
-0.03(-4.59%)
Oct 14, 2020
0.6168
0.6468
0.6052
0.6278
218,950
+0.02(+2.92%)
Oct 13, 2020
0.6292
0.6321
0.5855
0.6100
279,794
-0.03(-4.69%)
Oct 12, 2020
0.6500
0.6770
0.6400
0.6400
46,289
-0.02(-3.03%)
Oct 09, 2020
0.6550
0.7000
0.6400
0.6600
70,000
-0.02(-3.45%)
Oct 08, 2020
0.6797
0.6995
0.6600
0.6836
81,084
-0.01(-1.44%)
Oct 07, 2020
0.6700
0.6936
0.6400
0.6936
417,389
+0.05(+8.37%)
Oct 06, 2020
0.6550
0.6890
0.6400
0.6400
123,638
-0.01(-1.54%)
Oct 05, 2020
0.6500
0.6786
0.6300
0.6500
189,379
-0.00(-0.41%)
Oct 02, 2020
0.6539
0.6609
0.6300
0.6527
103,700
-0.03(-4.16%)
Oct 01, 2020
0.6810
0.6949
0.6191
0.6810
216,519
-0.03(-4.35%)
Sep 30, 2020
0.7025
0.7120
0.6750
0.7120
115,688
-0.00(-0.28%)
Sep 29, 2020
0.7180
0.7290
0.6991
0.7140
139,167
-0.02(-2.14%)
Sep 28, 2020
0.7087
0.7380
0.6890
0.7296
230,135
+0.01(+0.91%)
Sep 25, 2020
0.6800
0.7280
0.6800
0.7230
84,300
-0.03(-4.24%)
Sep 24, 2020
0.7051
0.7550
0.7051
0.7550
236,150
+0.04(+6.11%)
Sep 23, 2020
0.7610
0.7610
0.6860
0.7115
257,638
-0.01(-1.32%)
Sep 22, 2020
0.7390
0.7610
0.7210
0.7210
60,545
-0.02(-2.57%)
Sep 21, 2020
0.7869
0.7869
0.7250
0.7400
183,859
-0.05(-6.33%)
Sep 18, 2020
0.8030
0.8080
0.7720
0.7900
105,300
+0.00(+0.51%)
Sep 17, 2020
0.7601
0.8760
0.7601
0.7860
372,656
-0.00(-0.41%)
Sep 16, 2020
0.8090
0.8090
0.7700
0.7892
107,027
+0.02(+2.89%)
Sep 15, 2020
0.7785
0.8110
0.7520
0.7670
81,249
-0.01(-1.38%)
Sep 14, 2020
0.7800
0.8080
0.7520
0.7777
506,079
-0.00(-0.46%)
Sep 11, 2020
0.8118
0.8118
0.7500
0.7813
338,700
-0.02(-1.97%)
Sep 10, 2020
0.7750
0.8050
0.7485
0.7970
347,442
+0.03(+3.91%)
Sep 09, 2020
0.7450
0.8147
0.7450
0.7670
118,392
-0.01(-0.90%)
Sep 08, 2020
0.7840
0.7840
0.7260
0.7740
673,132
-0.05(-5.94%)
Sep 04, 2020
0.8220
0.8309
0.7600
0.8229
420,600
+0.12(+17.47%)
Sep 03, 2020
0.7130
0.7260
0.6820
0.7005
3,465,223
+0.04(+6.14%)
Sep 02, 2020
0.6651
0.7130
0.6583
0.6600
143,346
-0.08(-10.45%)
Sep 01, 2020
0.7141
0.7410
0.7000
0.7370
132,567
+0.00(+0.00%)
Aug 31, 2020
0.7285
0.7370
0.7010
0.7370
70,891
+0.00(+0.12%)
Aug 28, 2020
0.7227
0.7600
0.7053
0.7361
84,200
+0.00(+0.59%)
Aug 27, 2020
0.7156
0.7330
0.6950
0.7318
141,542
+0.00(+0.11%)
Aug 26, 2020
0.7449
0.7450
0.7060
0.7310
50,361
-0.02(-2.39%)
Aug 25, 2020
0.7770
0.7770
0.7200
0.7489
83,831
-0.00(-0.61%)
Aug 24, 2020
0.7659
0.7730
0.7103
0.7535
64,224
-0.01(-1.25%)
Aug 21, 2020
0.7529
0.7630
0.7300
0.7630
67,800
+0.00(+0.01%)
Aug 20, 2020
0.7138
0.7629
0.7138
0.7629
155,993
-0.00(-0.14%)
Aug 19, 2020
0.7770
0.7890
0.7321
0.7640
51,324
-0.01(-1.66%)
Aug 18, 2020
0.7522
0.7769
0.7252
0.7769
87,008
+0.00(+0.04%)
Aug 17, 2020
0.7998
0.7998
0.7240
0.7766
62,262
-0.01(-1.73%)
Aug 14, 2020
0.7770
0.7956
0.7600
0.7903
174,000
-0.01(-1.09%)
Aug 13, 2020
0.7866
0.8090
0.7560
0.7990
68,411
-0.01(-1.60%)
Aug 12, 2020
0.8340
0.8340
0.7761
0.8120
79,115
+0.01(+1.18%)
Aug 11, 2020
0.7750
0.8300
0.7750
0.8025
213,332
+0.00(+0.56%)
Aug 10, 2020
0.7960
0.7980
0.7453
0.7980
91,000
+0.04(+4.72%)
Aug 07, 2020
0.7375
0.7620
0.7150
0.7620
138,100
-0.00(-0.52%)
Aug 06, 2020
0.7050
0.7800
0.7050
0.7660
338,639
+0.02(+2.38%)
Aug 05, 2020
0.7530
0.7678
0.7295
0.7482
286,932
+0.01(+1.85%)
Aug 04, 2020
0.7150
0.7760
0.7150
0.7346
5,273,997
+0.03(+3.93%)
Aug 03, 2020
0.6929
0.7098
0.6929
0.7068
55,222
+0.04(+6.00%)
Jul 31, 2020
0.6941
0.7110
0.6650
0.6668
56,800
-0.06(-7.88%)
Jul 30, 2020
0.6850
0.7600
0.6850
0.7238
87,413
-0.04(-5.26%)
Jul 29, 2020
0.7400
0.7640
0.7400
0.7640
136,588
+0.01(+0.80%)
Jul 28, 2020
0.7451
0.7608
0.7451
0.7579
69,260
+0.01(+0.89%)
Jul 27, 2020
0.7514
0.7610
0.7321
0.7512
178,143
-0.01(-1.62%)
Jul 24, 2020
0.7819
0.7819
0.7582
0.7636
431,900
+0.01(+1.81%)
Jul 23, 2020
0.7592
0.7759
0.7500
0.7500
151,308
-0.00(-0.54%)
Jul 22, 2020
0.7591
0.7850
0.7541
0.7541
70,854
+0.00(+0.55%)
Jul 21, 2020
0.7909
0.7909
0.7440
0.7500
38,208
-0.01(-1.57%)
Jul 20, 2020
0.7635
0.7635
0.7330
0.7620
82,309
+0.01(+1.65%)
Jul 17, 2020
0.7403
0.7499
0.7340
0.7496
55,300
+0.03(+4.40%)
Jul 16, 2020
0.7418
0.7482
0.7180
0.7180
169,885
-0.03(-4.25%)
Jul 15, 2020
0.7517
0.7569
0.7180
0.7499
73,880
+0.03(+3.84%)
Jul 14, 2020
0.7440
0.7455
0.7222
0.7222
122,735
+0.02(+3.10%)
Jul 13, 2020
0.7204
0.7400
0.6970
0.7005
65,814
-0.02(-2.25%)
Jul 10, 2020
0.6978
0.7260
0.6978
0.7166
120,200
+0.02(+3.48%)
Jul 09, 2020
0.6823
0.7120
0.6823
0.6925
43,626
-0.02(-2.23%)
Jul 08, 2020
0.7055
0.7278
0.6831
0.7083
61,237
-0.01(-1.62%)
Jul 07, 2020
0.7235
0.7550
0.6963
0.7200
87,389
-0.00(-0.58%)
Jul 06, 2020
0.7435
0.7435
0.7110
0.7242
42,497
+0.02(+3.34%)
Jul 02, 2020
0.7068
0.7105
0.6633
0.7008
114,700
+0.05(+7.87%)
Jul 01, 2020
0.6576
0.6836
0.6460
0.6497
41,972
-0.00(-0.43%)
Jun 30, 2020
0.6472
0.6658
0.6300
0.6525
134,618
-0.00(-0.53%)
Jun 29, 2020
0.6550
0.6777
0.6460
0.6560
110,075
+0.03(+4.84%)
Jun 26, 2020
0.6605
0.6605
0.6257
0.6257
143,300
-0.04(-6.22%)
Jun 25, 2020
0.6500
0.6893
0.6403
0.6672
129,902
+0.02(+3.44%)
Jun 24, 2020
0.6750
0.6750
0.6371
0.6450
134,420
-0.03(-4.66%)
Jun 23, 2020
0.7289
0.7289
0.6716
0.6765
186,622
+0.01(+2.11%)
Jun 22, 2020
0.6541
0.7000
0.6500
0.6625
156,520
+0.03(+4.99%)
Jun 19, 2020
0.6544
0.7000
0.6310
0.6310
78,000
-0.04(-5.61%)
Jun 18, 2020
0.6866
0.7028
0.6685
0.6685
171,919
-0.01(-1.18%)
Jun 17, 2020
0.6995
0.7100
0.6430
0.6765
65,163
-0.03(-3.84%)
Jun 16, 2020
0.6808
0.7236
0.6380
0.7035
664,248
+0.02(+3.00%)
Jun 15, 2020
0.6489
0.6830
0.6200
0.6830
368,123
+0.01(+2.08%)
Jun 12, 2020
0.6700
0.6956
0.6240
0.6691
80,100
-0.00(-0.12%)
Jun 11, 2020
0.6460
0.7028
0.6260
0.6699
188,886
-0.04(-5.65%)
Jun 10, 2020
0.7211
0.7211
0.6696
0.7100
158,449
+0.02(+2.90%)
Jun 09, 2020
0.7388
0.7388
0.6900
0.6900
290,819
-0.05(-6.31%)
Jun 08, 2020
0.7400
0.7400
0.6890
0.7365
300,489
+0.02(+2.29%)
Jun 05, 2020
0.7130
0.7720
0.7017
0.7200
421,400
+0.04(+5.16%)
Jun 04, 2020
0.6951
0.7190
0.6847
0.6847
221,803
-0.03(-3.56%)
Jun 03, 2020
0.6610
0.7200
0.6610
0.7100
101,471
+0.06(+9.31%)
Jun 02, 2020
0.6185
0.6783
0.6185
0.6495
224,541
+0.03(+4.49%)
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.