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
Theralase Technologies Inc
(OP:
TLTFF
)
0.1390
-0.0044 (-3.07%)
Streaming Delayed Price
Updated: 2:26 PM 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
0.2170
0.2243
0.2038
0.2239
190,567
+0.02(+10.19%)
May 27, 2021
0.1900
0.2073
0.1900
0.2032
98,234
+0.01(+6.78%)
May 26, 2021
0.1860
0.1903
0.1838
0.1903
69,455
+0.01(+4.85%)
May 25, 2021
0.1779
0.1870
0.1779
0.1815
66,583
+0.00(+1.11%)
May 24, 2021
0.1850
0.1850
0.1795
0.1795
1,282
-0.00(-0.44%)
May 21, 2021
0.1800
0.1822
0.1750
0.1803
35,540
+0.00(+1.52%)
May 20, 2021
0.1779
0.1779
0.1697
0.1776
31,500
+0.00(+2.66%)
May 19, 2021
0.1788
0.1796
0.1730
0.1730
25,791
-0.01(-2.81%)
May 18, 2021
0.1730
0.1789
0.1701
0.1780
94,515
+0.01(+4.58%)
May 17, 2021
0.1750
0.1760
0.1702
0.1702
54,935
-0.01(-2.91%)
May 14, 2021
0.1733
0.1775
0.1733
0.1753
15,126
+0.00(+2.51%)
May 13, 2021
0.1696
0.1769
0.1696
0.1710
112,790
+0.00(+0.59%)
May 12, 2021
0.1748
0.1763
0.1700
0.1700
172,000
-0.01(-4.66%)
May 11, 2021
0.1696
0.1783
0.1696
0.1783
78,343
-0.00(-0.94%)
May 10, 2021
0.1758
0.1800
0.1688
0.1800
381,528
+0.00(+0.45%)
May 07, 2021
0.1800
0.1801
0.1719
0.1792
361,052
-0.00(-0.44%)
May 06, 2021
0.1901
0.1901
0.1763
0.1800
266,117
+0.00(+0.00%)
May 05, 2021
0.1775
0.1900
0.1775
0.1800
210,045
+0.01(+3.03%)
May 04, 2021
0.1799
0.1799
0.1701
0.1747
248,373
-0.00(-0.46%)
May 03, 2021
0.1872
0.1897
0.1705
0.1755
1,631,829
-0.02(-9.44%)
Apr 30, 2021
0.1900
0.1957
0.1854
0.1938
61,500
-0.00(-0.41%)
Apr 29, 2021
0.1941
0.1957
0.1906
0.1946
45,740
-0.00(-0.05%)
Apr 28, 2021
0.1970
0.2000
0.1900
0.1947
187,740
-0.01(-3.80%)
Apr 27, 2021
0.2139
0.2139
0.1930
0.2024
178,768
-0.01(-5.42%)
Apr 26, 2021
0.2216
0.2220
0.2104
0.2140
63,375
+0.00(+1.86%)
Apr 23, 2021
0.2122
0.2207
0.2003
0.2101
282,500
+0.01(+5.10%)
Apr 22, 2021
0.1999
0.1999
0.1999
0.1999
2,019
-0.00(-0.60%)
Apr 21, 2021
0.2063
0.2102
0.1980
0.2011
15,776
-0.01(-3.41%)
Apr 20, 2021
0.2000
0.2082
0.1970
0.2082
60,015
+0.00(+1.36%)
Apr 19, 2021
0.2032
0.2207
0.2032
0.2054
34,151
-0.01(-2.79%)
Apr 16, 2021
0.2150
0.2150
0.2090
0.2113
29,400
-0.00(-0.56%)
Apr 15, 2021
0.2202
0.2203
0.2114
0.2125
48,847
-0.00(-1.80%)
Apr 14, 2021
0.2143
0.2177
0.2143
0.2164
43,450
-0.00(-1.59%)
Apr 13, 2021
0.2195
0.2199
0.2152
0.2199
58,430
-0.00(-1.12%)
Apr 12, 2021
0.2175
0.2238
0.2150
0.2224
106,707
+0.01(+4.96%)
Apr 09, 2021
0.2100
0.2199
0.2065
0.2119
242,200
+0.01(+7.56%)
Apr 08, 2021
0.2000
0.2083
0.1970
0.1970
39,900
-0.00(-1.55%)
Apr 07, 2021
0.2099
0.2100
0.2000
0.2001
60,499
+0.00(+0.05%)
Apr 06, 2021
0.2100
0.2100
0.1949
0.2000
39,073
-0.01(-3.75%)
Apr 05, 2021
0.2024
0.2078
0.2024
0.2078
21,491
+0.01(+3.95%)
Apr 01, 2021
0.2057
0.2057
0.1999
0.1999
27,000
-0.00(-1.28%)
Mar 31, 2021
0.2025
0.2025
0.1983
0.2025
12,725
+0.01(+5.30%)
Mar 30, 2021
0.2061
0.2063
0.1923
0.1923
102,389
-0.01(-3.61%)
Mar 29, 2021
0.2085
0.2151
0.1990
0.1995
259,572
+0.00(+0.55%)
Mar 26, 2021
0.2100
0.2100
0.1950
0.1984
82,300
-0.00(-2.07%)
Mar 25, 2021
0.1955
0.2107
0.1900
0.2026
105,847
-0.00(-0.34%)
Mar 24, 2021
0.2010
0.2033
0.1945
0.2033
124,914
+0.00(+2.42%)
Mar 23, 2021
0.2077
0.2077
0.1941
0.1985
198,233
-0.02(-9.77%)
Mar 22, 2021
0.2180
0.2200
0.2100
0.2200
171,703
-0.00(-0.41%)
Mar 19, 2021
0.2205
0.2220
0.2119
0.2209
27,200
-0.01(-3.16%)
Mar 18, 2021
0.2165
0.2281
0.2165
0.2281
91,800
+0.02(+7.65%)
Mar 17, 2021
0.2120
0.2120
0.2119
0.2119
15,490
-0.01(-2.57%)
Mar 16, 2021
0.2238
0.2290
0.2127
0.2175
42,150
-0.01(-3.46%)
Mar 15, 2021
0.2324
0.2328
0.2238
0.2253
65,216
+0.00(+0.31%)
Mar 12, 2021
0.2249
0.2365
0.2161
0.2246
279,800
-0.01(-3.15%)
Mar 11, 2021
0.2010
0.2319
0.1893
0.2319
282,278
+0.04(+20.09%)
Mar 10, 2021
0.2001
0.2102
0.1899
0.1931
294,789
-0.01(-6.26%)
Mar 09, 2021
0.2000
0.2148
0.1937
0.2060
288,768
+0.01(+3.00%)
Mar 08, 2021
0.2075
0.2142
0.1961
0.2000
116,996
-0.00(-1.67%)
Mar 05, 2021
0.2025
0.2034
0.1799
0.2034
209,800
-0.00(-2.26%)
Mar 04, 2021
0.2130
0.2200
0.2033
0.2081
103,344
-0.01(-5.41%)
Mar 03, 2021
0.2272
0.2303
0.2200
0.2200
178,990
-0.01(-3.30%)
Mar 02, 2021
0.2350
0.2434
0.2274
0.2275
39,705
-0.01(-4.61%)
Mar 01, 2021
0.2271
0.2385
0.2271
0.2385
75,240
+0.01(+4.24%)
Feb 26, 2021
0.2275
0.2300
0.2203
0.2288
106,000
-0.00(-0.52%)
Feb 25, 2021
0.2371
0.2499
0.2300
0.2300
273,921
-0.00(-0.86%)
Feb 24, 2021
0.2274
0.2320
0.2249
0.2320
56,741
+0.02(+10.48%)
Feb 23, 2021
0.2196
0.2357
0.2081
0.2100
208,674
-0.03(-12.10%)
Feb 22, 2021
0.2500
0.2550
0.2350
0.2389
450,509
-0.01(-3.28%)
Feb 19, 2021
0.2382
0.2481
0.2282
0.2470
339,000
+0.03(+13.88%)
Feb 18, 2021
0.2100
0.2176
0.2100
0.2169
237,093
+0.00(+1.78%)
Feb 17, 2021
0.2046
0.2131
0.2010
0.2131
135,014
+0.01(+6.50%)
Feb 16, 2021
0.2384
0.2384
0.1921
0.2001
406,317
-0.02(-10.83%)
Feb 12, 2021
0.1830
0.2289
0.1830
0.2244
591,900
+0.04(+20.97%)
Feb 11, 2021
0.1864
0.1864
0.1772
0.1855
227,512
+0.01(+4.98%)
Feb 10, 2021
0.1775
0.1857
0.1733
0.1767
146,294
-0.00(-2.38%)
Feb 09, 2021
0.1725
0.1852
0.1700
0.1810
120,250
+0.00(+0.56%)
Feb 08, 2021
0.1645
0.1800
0.1625
0.1800
831,399
+0.02(+12.08%)
Feb 05, 2021
0.1700
0.1700
0.1570
0.1606
810,800
-0.01(-5.25%)
Feb 04, 2021
0.1673
0.1762
0.1660
0.1695
100,277
+0.00(+0.77%)
Feb 03, 2021
0.1615
0.1750
0.1577
0.1682
470,718
-0.00(-1.06%)
Feb 02, 2021
0.1784
0.1784
0.1535
0.1700
84,372
-0.00(-1.11%)
Feb 01, 2021
0.1810
0.1810
0.1510
0.1719
1,058,080
-0.00(-1.88%)
Jan 29, 2021
0.1800
0.1857
0.1752
0.1752
117,800
-0.00(-1.02%)
Jan 28, 2021
0.1684
0.1817
0.1668
0.1770
141,648
+0.00(+0.57%)
Jan 27, 2021
0.1737
0.1801
0.1736
0.1760
217,637
-0.01(-5.68%)
Jan 26, 2021
0.2000
0.2000
0.1786
0.1866
180,790
-0.00(-0.21%)
Jan 25, 2021
0.1748
0.2119
0.1688
0.1870
846,933
+0.01(+7.91%)
Jan 22, 2021
0.1657
0.1733
0.1649
0.1733
262,700
+0.01(+6.98%)
Jan 21, 2021
0.1641
0.1644
0.1582
0.1620
38,531
-0.01(-5.37%)
Jan 20, 2021
0.2475
0.2475
0.1620
0.1712
298,185
-0.00(-0.93%)
Jan 19, 2021
0.1460
0.1741
0.1407
0.1728
336,650
+0.03(+22.73%)
Jan 15, 2021
0.1457
0.1457
0.1408
0.1408
231,000
-0.00(-1.40%)
Jan 14, 2021
0.1520
0.1520
0.1349
0.1428
99,100
+0.00(+2.00%)
Jan 13, 2021
0.1500
0.1500
0.1333
0.1400
231,543
+0.00(+2.12%)
Jan 12, 2021
0.1500
0.1500
0.1368
0.1371
145,474
-0.00(-1.22%)
Jan 11, 2021
0.1500
0.1540
0.1365
0.1388
131,140
-0.00(-1.70%)
Jan 08, 2021
0.1410
0.1435
0.1377
0.1412
117,500
-0.00(-2.62%)
Jan 07, 2021
0.1474
0.1497
0.1416
0.1450
131,785
-0.00(-2.36%)
Jan 06, 2021
0.1504
0.1504
0.1451
0.1485
118,361
-0.01(-4.13%)
Jan 05, 2021
0.1509
0.1554
0.1451
0.1549
127,333
-0.00(-1.27%)
Jan 04, 2021
0.1515
0.1575
0.1471
0.1569
195,550
+0.01(+6.16%)
Dec 31, 2020
0.1478
0.1478
0.1478
64,300
-0.00(-2.83%)
Dec 30, 2020
0.1539
0.1539
0.1483
0.1521
64,300
+0.00(+1.20%)
Dec 29, 2020
0.1494
0.1529
0.1445
0.1503
94,050
-0.01(-3.47%)
Dec 28, 2020
0.1596
0.1611
0.1500
0.1557
113,480
-0.00(-0.32%)
Dec 24, 2020
0.1466
0.1563
0.1466
0.1562
55,600
+0.00(+1.30%)
Dec 23, 2020
0.1436
0.1542
0.1436
0.1542
68,896
+0.01(+7.46%)
Dec 22, 2020
0.1490
0.1510
0.1377
0.1435
171,599
-0.00(-2.45%)
Dec 21, 2020
0.1476
0.1553
0.1422
0.1471
101,750
-0.01(-6.90%)
Dec 18, 2020
0.1630
0.1630
0.1506
0.1580
270,000
-0.01(-8.67%)
Dec 17, 2020
0.1460
0.1739
0.1460
0.1730
206,290
+0.00(+1.82%)
Dec 16, 2020
0.1541
0.1771
0.1541
0.1699
212,034
-0.00(-1.91%)
Dec 15, 2020
0.1575
0.1740
0.1575
0.1732
144,963
-0.01(-3.08%)
Dec 14, 2020
0.1800
0.1805
0.1640
0.1787
548,101
+0.01(+3.90%)
Dec 11, 2020
0.1703
0.1787
0.1645
0.1720
67,100
-0.00(-0.86%)
Dec 10, 2020
0.1712
0.1778
0.1658
0.1735
259,586
+0.00(+0.29%)
Dec 09, 2020
0.1700
0.1796
0.1427
0.1730
560,468
+0.02(+13.00%)
Dec 08, 2020
0.1547
0.1615
0.1502
0.1531
155,593
+0.00(+0.20%)
Dec 07, 2020
0.1580
0.1580
0.1504
0.1528
77,850
-0.00(-1.42%)
Dec 04, 2020
0.1553
0.1576
0.1471
0.1550
19,700
+0.01(+4.45%)
Dec 03, 2020
0.1690
0.1690
0.1484
0.1484
47,728
-0.00(-1.07%)
Dec 02, 2020
0.1520
0.1520
0.1410
0.1500
203,639
+0.01(+4.90%)
Dec 01, 2020
0.1450
0.1525
0.1201
0.1430
30,815
-0.00(-3.31%)
Nov 30, 2020
0.1549
0.1549
0.1450
0.1479
87,202
-0.00(-0.74%)
Nov 27, 2020
0.1580
0.1580
0.1404
0.1490
93,000
+0.00(+2.19%)
Nov 25, 2020
0.1215
0.1458
0.1215
0.1458
34,600
+0.01(+6.50%)
Nov 24, 2020
0.1359
0.1473
0.1359
0.1369
72,190
-0.02(-11.05%)
Nov 23, 2020
0.1375
0.1565
0.1375
0.1539
867,223
+0.03(+26.67%)
Nov 20, 2020
0.1283
0.1360
0.1208
0.1215
156,200
+0.00(+1.25%)
Nov 19, 2020
0.1203
0.1248
0.1169
0.1200
23,890
-0.01(-6.98%)
Nov 18, 2020
0.1289
0.1311
0.1165
0.1290
110,722
+0.00(+0.08%)
Nov 17, 2020
0.1300
0.1308
0.1250
0.1289
97,065
-0.00(-3.52%)
Nov 16, 2020
0.1900
0.1900
0.1300
0.1336
401,620
-0.02(-15.23%)
Nov 13, 2020
0.0988
0.1600
0.0970
0.1576
1,805,900
+0.06(+67.66%)
Nov 12, 2020
0.1040
0.1040
0.0940
0.0940
30,000
-0.00(-2.19%)
Nov 11, 2020
0.0961
0.0961
0.0961
1
+0.00(+0.00%)
Nov 10, 2020
0.0979
0.0995
0.0960
0.0961
151,081
-0.00(-2.44%)
Nov 09, 2020
0.0965
0.1014
0.0965
0.0985
126,000
-0.00(-1.99%)
Nov 06, 2020
0.0995
0.1005
0.0995
0.1005
41,900
+0.01(+5.90%)
Nov 05, 2020
0.1001
0.1001
0.0910
0.0949
130,775
+0.00(+0.32%)
Nov 04, 2020
0.0903
0.0998
0.0900
0.0946
228,550
+0.00(+0.32%)
Nov 03, 2020
0.1017
0.1017
0.0938
0.0943
202,900
-0.00(-1.98%)
Nov 02, 2020
0.1043
0.1043
0.0958
0.0962
46,713
+0.00(+0.42%)
Oct 30, 2020
0.1029
0.1029
0.0956
0.0958
100,700
-0.00(-2.44%)
Oct 29, 2020
0.0950
0.0996
0.0950
0.0982
120,000
-0.00(-1.41%)
Oct 28, 2020
0.1000
0.1050
0.0939
0.0996
86,650
-0.00(-0.40%)
Oct 27, 2020
0.1005
0.1053
0.1000
0.1000
35,491
-0.00(-0.79%)
Oct 26, 2020
0.1090
0.1100
0.1008
0.1008
260,260
-0.01(-8.61%)
Oct 23, 2020
0.1076
0.1103
0.1065
0.1103
146,000
+0.00(+1.29%)
Oct 22, 2020
0.1111
0.1111
0.1089
0.1089
6,267
-0.00(-0.09%)
Oct 21, 2020
0.1087
0.1151
0.1087
0.1090
40,910
-0.00(-0.55%)
Oct 20, 2020
0.1000
0.1096
0.1000
0.1096
339,440
+0.01(+8.62%)
Oct 19, 2020
0.1082
0.1130
0.1009
0.1009
73,000
-0.00(-3.90%)
Oct 16, 2020
0.1070
0.1070
0.1050
0.1050
184,500
-0.01(-4.55%)
Oct 15, 2020
0.1189
0.1189
0.1050
0.1100
75,920
-0.00(-2.40%)
Oct 14, 2020
0.1100
0.1200
0.1100
0.1127
135,700
+0.01(+9.63%)
Oct 13, 2020
0.0977
0.1028
0.0970
0.1028
53,926
+0.00(+3.94%)
Oct 12, 2020
0.0760
0.1290
0.0760
0.0989
32,040
-0.01(-8.43%)
Oct 09, 2020
0.1040
0.1080
0.1009
0.1080
68,500
+0.01(+5.88%)
Oct 08, 2020
0.1030
0.1030
0.1020
0.1020
180,250
-0.00(-1.83%)
Oct 07, 2020
0.1064
0.1100
0.1000
0.1039
335,230
-0.01(-5.29%)
Oct 06, 2020
0.1179
0.1179
0.1070
0.1097
66,905
-0.01(-4.53%)
Oct 05, 2020
0.1037
0.1149
0.1037
0.1149
34,547
+0.00(+4.17%)
Oct 02, 2020
0.1058
0.1103
0.1057
0.1103
63,900
+0.00(+3.76%)
Oct 01, 2020
0.1100
0.1100
0.1000
0.1063
396,180
-0.01(-6.75%)
Sep 30, 2020
0.1064
0.1140
0.1064
0.1140
248,388
-0.00(-2.56%)
Sep 29, 2020
0.1171
0.1210
0.1104
0.1170
304,424
-0.00(-0.68%)
Sep 28, 2020
0.1140
0.1197
0.1094
0.1178
550,978
-0.00(-2.89%)
Sep 25, 2020
0.1265
0.1265
0.1150
0.1213
142,400
+0.00(+3.85%)
Sep 24, 2020
0.1168
0.1274
0.1156
0.1168
74,903
-0.01(-9.39%)
Sep 23, 2020
0.1290
0.1290
0.1289
0.1289
20,349
+0.00(+2.46%)
Sep 22, 2020
0.1280
0.1280
0.1213
0.1258
171,350
+0.00(+0.64%)
Sep 21, 2020
0.1276
0.1280
0.1223
0.1250
244,400
-0.00(-2.19%)
Sep 18, 2020
0.1373
0.1373
0.1278
0.1278
62,900
-0.01(-4.84%)
Sep 17, 2020
0.1272
0.1375
0.1272
0.1343
84,850
-0.00(-2.33%)
Sep 16, 2020
0.1371
0.1378
0.1290
0.1375
35,218
+0.01(+6.75%)
Sep 15, 2020
0.1300
0.1364
0.1288
0.1288
9,166
-0.01(-6.05%)
Sep 14, 2020
0.1302
0.1372
0.1302
0.1371
124,153
-0.00(-0.94%)
Sep 11, 2020
0.1399
0.1399
0.1383
0.1384
26,500
-0.00(-0.86%)
Sep 10, 2020
0.1400
0.1400
0.1396
0.1396
15,500
+0.00(+0.72%)
Sep 09, 2020
0.1353
0.1386
0.1353
0.1386
16,222
+0.00(+0.43%)
Sep 08, 2020
0.1316
0.1390
0.1316
0.1380
41,100
-0.00(-3.23%)
Sep 04, 2020
0.1389
0.1426
0.1389
0.1426
49,100
+0.00(+1.86%)
Sep 03, 2020
0.1360
0.1441
0.1346
0.1400
67,434
-0.00(-2.10%)
Sep 02, 2020
0.1414
0.1430
0.1362
0.1430
12,121
+0.01(+5.07%)
Sep 01, 2020
0.1372
0.1470
0.1361
0.1361
127,557
-0.00(-3.06%)
Aug 31, 2020
0.1381
0.1448
0.1361
0.1404
107,790
-0.01(-6.40%)
Aug 28, 2020
0.1414
0.1508
0.1376
0.1500
97,200
-0.00(-2.22%)
Aug 27, 2020
0.1425
0.1534
0.1425
0.1534
7,119
+0.01(+4.92%)
Aug 26, 2020
0.1600
0.1609
0.1446
0.1462
339,425
-0.01(-9.25%)
Aug 25, 2020
0.1593
0.1650
0.1545
0.1611
7,634
+0.00(+0.88%)
Aug 24, 2020
0.1648
0.1671
0.1563
0.1597
41,600
-0.01(-3.15%)
Aug 21, 2020
0.1679
0.1679
0.1588
0.1649
385,000
+0.00(+1.23%)
Aug 20, 2020
0.1599
0.1629
0.1512
0.1629
73,401
+0.01(+3.76%)
Aug 19, 2020
0.1377
0.1867
0.1377
0.1570
754,972
+0.02(+16.99%)
Aug 18, 2020
0.1252
0.1349
0.1230
0.1342
8,540
-0.00(-2.26%)
Aug 17, 2020
0.1200
0.1383
0.1200
0.1373
399,675
+0.00(+2.46%)
Aug 14, 2020
0.1325
0.1378
0.1300
0.1340
14,500
+0.00(+0.15%)
Aug 13, 2020
0.1341
0.1413
0.1283
0.1338
85,116
-0.00(-2.19%)
Aug 12, 2020
0.1300
0.1434
0.1294
0.1368
255,645
+0.01(+10.14%)
Aug 11, 2020
0.1030
0.1280
0.1030
0.1242
271,975
+0.00(+3.50%)
Aug 10, 2020
0.1300
0.1329
0.1168
0.1200
88,800
-0.01(-8.47%)
Aug 07, 2020
0.1202
0.1311
0.1195
0.1311
613,800
+0.00(+2.58%)
Aug 06, 2020
0.1275
0.1278
0.1222
0.1278
340,100
-0.00(-1.69%)
Aug 05, 2020
0.1282
0.1300
0.1246
0.1300
78,595
+0.01(+4.84%)
Aug 04, 2020
0.1350
0.1350
0.1220
0.1240
89,100
-0.01(-8.08%)
Aug 03, 2020
0.1144
0.1350
0.1144
0.1349
80,100
+0.01(+8.79%)
Jul 31, 2020
0.1310
0.1310
0.1177
0.1240
306,300
+0.00(+3.33%)
Jul 30, 2020
0.1401
0.1401
0.1150
0.1200
898,396
-0.03(-20.32%)
Jul 29, 2020
0.1508
0.1509
0.1401
0.1506
164,250
+0.00(+0.74%)
Jul 28, 2020
0.1506
0.1578
0.1440
0.1495
82,000
-0.01(-3.55%)
Jul 27, 2020
0.1587
0.1608
0.1476
0.1550
64,200
-0.00(-1.84%)
Jul 24, 2020
0.1514
0.1580
0.1514
0.1579
42,300
+0.01(+5.27%)
Jul 23, 2020
0.1550
0.1550
0.1311
0.1500
800,415
-0.01(-6.25%)
Jul 22, 2020
0.1560
0.1619
0.1560
0.1600
37,400
+0.00(+0.00%)
Jul 21, 2020
0.1599
0.1650
0.1506
0.1600
83,828
-0.00(-0.31%)
Jul 20, 2020
0.1677
0.1677
0.1604
0.1605
170,500
-0.00(-0.12%)
Jul 17, 2020
0.1678
0.1693
0.1606
0.1607
259,700
+0.00(+0.44%)
Jul 16, 2020
0.1516
0.1600
0.1505
0.1600
222,950
+0.00(+1.98%)
Jul 15, 2020
0.1720
0.1720
0.1463
0.1569
295,711
+0.00(+3.02%)
Jul 14, 2020
0.1617
0.1617
0.1523
0.1523
73,500
-0.02(-10.41%)
Jul 13, 2020
0.1681
0.1700
0.1634
0.1700
58,100
+0.00(+2.10%)
Jul 10, 2020
0.1700
0.1712
0.1600
0.1665
65,800
-0.00(-0.30%)
Jul 09, 2020
0.1710
0.1710
0.1602
0.1670
246,750
-0.00(-2.34%)
Jul 08, 2020
0.1769
0.1821
0.1640
0.1710
124,000
-0.01(-3.93%)
Jul 07, 2020
0.1683
0.1780
0.1683
0.1780
58,741
+0.01(+4.28%)
Jul 06, 2020
0.1695
0.1792
0.1695
0.1707
162,000
-0.01(-3.99%)
Jul 02, 2020
0.1779
0.1779
0.1661
0.1778
35,500
+0.00(+1.02%)
Jul 01, 2020
0.1920
0.1920
0.1760
0.1760
10,320
+0.01(+3.53%)
Jun 30, 2020
0.1763
0.1765
0.1629
0.1700
43,850
-0.00(-2.86%)
Jun 29, 2020
0.1630
0.1772
0.1630
0.1750
175,379
+0.00(+0.63%)
Jun 26, 2020
0.1775
0.1775
0.1590
0.1739
9,600
-0.00(-0.06%)
Jun 25, 2020
0.1650
0.1740
0.1650
0.1740
28,000
+0.01(+5.45%)
Jun 24, 2020
0.1690
0.1690
0.1650
0.1650
20,500
-0.01(-3.34%)
Jun 23, 2020
0.1667
0.1707
0.1650
0.1707
2,220
-0.00(-1.67%)
Jun 22, 2020
0.1700
0.1800
0.1699
0.1736
34,400
+0.00(+2.66%)
Jun 19, 2020
0.1750
0.1819
0.1691
0.1691
8,500
-0.01(-6.26%)
Jun 18, 2020
0.1786
0.1819
0.1786
0.1804
38,170
+0.01(+5.68%)
Jun 17, 2020
0.1737
0.1787
0.1677
0.1707
122,555
-0.00(-1.50%)
Jun 16, 2020
0.1757
0.1757
0.1694
0.1733
36,500
-0.00(-0.97%)
Jun 15, 2020
0.1772
0.1800
0.1750
0.1750
58,100
-0.00(-0.28%)
Jun 12, 2020
0.1752
0.1825
0.1700
0.1755
138,700
+0.00(+0.40%)
Jun 11, 2020
0.1800
0.1850
0.1748
0.1748
108,320
-0.01(-7.46%)
Jun 10, 2020
0.1781
0.1889
0.1699
0.1889
46,265
+0.01(+4.94%)
Jun 09, 2020
0.1841
0.1881
0.1754
0.1800
214,602
-0.00(-2.65%)
Jun 08, 2020
0.1773
0.1889
0.1773
0.1849
28,152
+0.00(+0.05%)
Jun 05, 2020
0.1860
0.1875
0.1728
0.1848
14,400
+0.00(+0.38%)
Jun 04, 2020
0.1875
0.1912
0.1839
0.1841
32,026
-0.00(-1.71%)
Jun 03, 2020
0.1842
0.1879
0.1759
0.1873
142,482
-0.00(-1.42%)
Jun 02, 2020
0.1897
0.1900
0.1871
0.1900
20,050
+0.00(+0.48%)
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.