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
Coppernico Metals Inc
(OP:
CPPMF
)
0.2000
-0.0001 (-0.05%)
Streaming Delayed Price
Updated: 2:00 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
3.750
3.760
3.480
3.620
184,428
+0.01(+0.33%)
May 27, 2021
3.484
3.650
3.390
3.608
284,578
+0.25(+7.40%)
May 26, 2021
3.270
3.440
3.245
3.359
144,144
+0.09(+2.73%)
May 25, 2021
3.250
3.410
3.250
3.270
129,092
-0.08(-2.53%)
May 24, 2021
3.300
3.560
3.280
3.355
120,961
+0.05(+1.60%)
May 21, 2021
3.534
3.542
3.260
3.302
339,800
-0.19(-5.56%)
May 20, 2021
3.430
3.510
3.430
3.496
170,421
+0.08(+2.25%)
May 19, 2021
3.350
3.483
3.242
3.419
577,995
-0.17(-4.75%)
May 18, 2021
3.750
3.780
3.590
3.590
185,824
-0.09(-2.43%)
May 17, 2021
3.702
3.716
3.570
3.679
151,762
+0.01(+0.26%)
May 14, 2021
3.600
3.820
3.560
3.670
162,231
+0.07(+1.94%)
May 13, 2021
3.750
4.015
3.560
3.600
654,137
-0.20(-5.26%)
May 12, 2021
4.060
4.190
3.800
3.800
424,216
-0.27(-6.52%)
May 11, 2021
4.100
4.100
3.830
4.065
590,867
-0.01(-0.25%)
May 10, 2021
4.075
4.200
3.950
4.075
645,349
+0.14(+3.46%)
May 07, 2021
3.750
4.000
3.732
3.939
450,191
+0.25(+6.75%)
May 06, 2021
3.520
3.690
3.370
3.690
340,987
+0.22(+6.34%)
May 05, 2021
3.190
3.490
3.190
3.470
233,901
+0.28(+8.78%)
May 04, 2021
3.245
3.270
3.090
3.190
242,208
-0.03(-0.93%)
May 03, 2021
3.305
3.409
3.207
3.220
192,094
-0.10(-3.01%)
Apr 30, 2021
3.640
3.640
3.310
3.320
172,300
-0.17(-4.73%)
Apr 29, 2021
3.575
3.860
3.422
3.485
386,141
-0.09(-2.59%)
Apr 28, 2021
3.550
3.600
3.320
3.578
263,602
+0.11(+3.19%)
Apr 27, 2021
3.500
3.500
3.270
3.467
411,798
+0.16(+4.74%)
Apr 26, 2021
3.155
3.600
3.155
3.310
537,741
+0.19(+6.09%)
Apr 23, 2021
2.980
3.130
2.930
3.120
187,800
+0.25(+8.67%)
Apr 22, 2021
2.991
3.100
2.830
2.871
165,008
-0.13(-4.24%)
Apr 21, 2021
2.870
3.010
2.850
2.998
163,317
+0.13(+4.50%)
Apr 20, 2021
3.120
3.150
2.850
2.869
401,958
-0.15(-5.00%)
Apr 19, 2021
3.000
3.073
2.900
3.020
279,937
+0.20(+7.23%)
Apr 16, 2021
2.960
2.960
2.770
2.817
184,700
+0.04(+1.31%)
Apr 15, 2021
2.721
2.790
2.659
2.780
424,660
+0.20(+7.75%)
Apr 14, 2021
2.405
2.740
2.405
2.580
205,946
+0.12(+5.09%)
Apr 13, 2021
2.400
2.490
2.400
2.455
60,315
-0.01(-0.60%)
Apr 12, 2021
2.620
2.620
2.435
2.470
142,457
-0.16(-6.10%)
Apr 09, 2021
2.765
2.780
2.591
2.630
116,400
-0.02(-0.85%)
Apr 08, 2021
2.600
2.670
2.550
2.653
100,609
+0.13(+5.27%)
Apr 07, 2021
2.562
2.600
2.520
2.520
74,856
-0.09(-3.45%)
Apr 06, 2021
2.637
2.720
2.610
2.610
170,549
-0.02(-0.76%)
Apr 05, 2021
2.435
2.680
2.435
2.630
336,425
+0.20(+8.23%)
Apr 01, 2021
2.500
2.630
2.350
2.430
125,600
-0.05(-2.02%)
Mar 31, 2021
2.368
2.480
2.360
2.480
57,677
+0.15(+6.44%)
Mar 30, 2021
2.255
2.340
2.230
2.330
107,197
+0.04(+1.75%)
Mar 29, 2021
2.370
2.480
2.270
2.290
82,150
-0.07(-2.97%)
Mar 26, 2021
2.321
2.420
2.310
2.360
153,400
+0.08(+3.51%)
Mar 25, 2021
2.314
2.314
2.150
2.280
371,617
-0.07(-2.98%)
Mar 24, 2021
2.480
2.510
2.350
2.350
172,034
-0.06(-2.49%)
Mar 23, 2021
2.620
2.620
2.390
2.410
192,801
-0.21(-8.02%)
Mar 22, 2021
2.670
2.670
2.532
2.620
117,796
+0.09(+3.74%)
Mar 19, 2021
2.400
2.526
2.370
2.526
90,100
+0.11(+4.36%)
Mar 18, 2021
2.540
2.660
2.420
2.420
89,645
-0.12(-4.72%)
Mar 17, 2021
2.467
2.570
2.437
2.540
109,581
+0.06(+2.42%)
Mar 16, 2021
2.520
2.530
2.430
2.480
77,873
-0.04(-1.59%)
Mar 15, 2021
2.654
2.780
2.510
2.520
138,817
-0.14(-5.26%)
Mar 12, 2021
2.700
2.700
2.558
2.660
151,400
-0.03(-1.12%)
Mar 11, 2021
2.450
2.700
2.443
2.690
149,383
+0.29(+11.88%)
Mar 10, 2021
2.490
2.490
2.368
2.404
57,744
-0.03(-1.06%)
Mar 09, 2021
2.400
2.440
2.340
2.430
75,672
+0.04(+1.67%)
Mar 08, 2021
2.394
2.500
2.290
2.390
83,035
+0.03(+1.27%)
Mar 05, 2021
2.410
2.410
2.160
2.360
192,400
+0.08(+3.51%)
Mar 04, 2021
2.417
2.450
2.177
2.280
370,251
-0.14(-5.80%)
Mar 03, 2021
2.474
2.610
2.410
2.421
165,587
-0.11(-4.33%)
Mar 02, 2021
2.395
2.560
2.370
2.530
146,202
+0.11(+4.60%)
Mar 01, 2021
2.720
2.720
2.419
2.419
224,068
-0.06(-2.43%)
Feb 26, 2021
2.450
2.589
2.365
2.479
222,400
-0.09(-3.54%)
Feb 25, 2021
3.000
3.000
2.550
2.570
280,225
-0.23(-8.21%)
Feb 24, 2021
2.647
2.800
2.600
2.800
256,355
+0.21(+8.13%)
Feb 23, 2021
2.507
2.600
2.290
2.589
219,440
+0.05(+1.94%)
Feb 22, 2021
2.400
2.560
2.350
2.540
416,592
+0.19(+8.09%)
Feb 19, 2021
2.210
2.353
2.010
2.350
553,700
+0.31(+15.19%)
Feb 18, 2021
2.071
2.190
2.000
2.040
136,108
+0.04(+2.00%)
Feb 17, 2021
2.010
2.080
1.950
2.000
101,526
+0.02(+1.01%)
Feb 16, 2021
2.000
2.072
1.920
1.980
132,977
+0.12(+6.45%)
Feb 12, 2021
1.860
1.920
1.750
1.860
74,700
+0.01(+0.54%)
Feb 11, 2021
1.830
1.899
1.820
1.850
62,658
+0.00(+0.00%)
Feb 10, 2021
1.920
1.950
1.850
1.850
111,196
-0.01(-0.54%)
Feb 09, 2021
1.990
1.990
1.830
1.860
75,609
-0.01(-0.53%)
Feb 08, 2021
1.850
1.930
1.850
1.870
99,745
+0.06(+3.31%)
Feb 05, 2021
1.780
1.810
1.720
1.810
79,000
+0.10(+5.85%)
Feb 04, 2021
1.748
1.748
1.700
1.710
72,150
-0.04(-2.29%)
Feb 03, 2021
1.710
1.770
1.709
1.750
42,517
+0.05(+2.94%)
Feb 02, 2021
1.796
1.800
1.676
1.700
80,193
-0.06(-3.57%)
Feb 01, 2021
1.690
1.800
1.690
1.763
77,842
+0.07(+3.85%)
Jan 29, 2021
1.820
1.920
1.650
1.698
169,400
-0.12(-6.47%)
Jan 28, 2021
1.630
1.850
1.630
1.815
120,995
+0.18(+10.67%)
Jan 27, 2021
1.650
1.770
1.550
1.640
396,430
-0.18(-9.89%)
Jan 26, 2021
1.932
1.941
1.801
1.820
137,350
-0.12(-6.19%)
Jan 25, 2021
2.050
2.080
1.900
1.940
330,810
-0.06(-2.86%)
Jan 22, 2021
2.010
2.050
1.940
1.997
55,500
-0.07(-3.34%)
Jan 21, 2021
1.983
2.066
1.970
2.066
72,381
+0.11(+5.41%)
Jan 20, 2021
1.880
1.970
1.870
1.960
92,193
+0.15(+8.50%)
Jan 19, 2021
1.750
1.812
1.700
1.806
108,286
+0.08(+4.42%)
Jan 15, 2021
1.870
1.900
1.690
1.730
137,400
-0.14(-7.49%)
Jan 14, 2021
1.830
1.870
1.800
1.870
82,452
+0.10(+5.65%)
Jan 13, 2021
1.830
1.830
1.736
1.770
131,291
-0.05(-2.85%)
Jan 12, 2021
1.740
1.822
1.700
1.822
54,220
+0.05(+2.97%)
Jan 11, 2021
1.728
1.820
1.650
1.769
131,686
-0.08(-4.36%)
Jan 08, 2021
1.897
1.920
1.783
1.850
117,000
-0.05(-2.63%)
Jan 07, 2021
1.730
1.910
1.720
1.900
211,163
+0.17(+9.83%)
Jan 06, 2021
1.597
1.735
1.580
1.730
186,353
+0.15(+9.51%)
Jan 05, 2021
1.482
1.600
1.480
1.580
86,975
+0.11(+7.47%)
Jan 04, 2021
1.471
1.480
1.422
1.470
33,685
+0.05(+3.52%)
Dec 31, 2020
1.420
1.420
1.420
52,953
-0.03(-1.73%)
Dec 30, 2020
1.450
1.470
1.421
1.445
52,953
+0.06(+3.96%)
Dec 29, 2020
1.420
1.450
1.370
1.390
55,325
-0.05(-3.14%)
Dec 28, 2020
1.450
1.480
1.420
1.435
69,609
+0.01(+0.38%)
Dec 24, 2020
1.450
1.450
1.380
1.429
41,200
-0.01(-0.73%)
Dec 23, 2020
1.285
1.440
1.285
1.440
92,696
+0.11(+8.27%)
Dec 22, 2020
1.410
1.410
1.330
1.330
33,436
-0.06(-4.32%)
Dec 21, 2020
1.410
1.430
1.319
1.390
68,492
-0.02(-1.42%)
Dec 18, 2020
1.360
1.410
1.290
1.410
190,600
+0.10(+7.63%)
Dec 17, 2020
1.322
1.363
1.310
1.310
231,825
+0.03(+2.34%)
Dec 16, 2020
1.198
1.290
1.198
1.280
217,785
+0.09(+7.93%)
Dec 15, 2020
1.170
1.210
1.150
1.186
74,408
+0.01(+0.51%)
Dec 14, 2020
1.220
1.241
1.150
1.180
113,932
-0.04(-3.28%)
Dec 11, 2020
1.280
1.280
1.186
1.220
50,600
-0.05(-3.94%)
Dec 10, 2020
1.200
1.270
1.160
1.270
182,347
+0.12(+10.48%)
Dec 09, 2020
1.190
1.198
1.120
1.149
91,605
-0.04(-3.40%)
Dec 08, 2020
1.260
1.320
1.170
1.190
199,351
-0.08(-6.30%)
Dec 07, 2020
1.290
1.300
1.260
1.270
113,699
-0.01(-1.07%)
Dec 04, 2020
1.230
1.290
1.215
1.284
67,400
+0.08(+6.98%)
Dec 03, 2020
1.280
1.280
1.198
1.200
31,047
+0.00(+0.03%)
Dec 02, 2020
1.270
1.278
1.200
1.200
124,545
-0.07(-5.54%)
Dec 01, 2020
1.280
1.340
1.250
1.270
124,751
+0.04(+3.25%)
Nov 30, 2020
1.180
1.280
1.180
1.230
289,212
+0.07(+5.64%)
Nov 27, 2020
1.120
1.170
1.120
1.164
304,000
+0.10(+9.75%)
Nov 25, 2020
1.085
1.090
1.054
1.061
100,300
-0.02(-1.77%)
Nov 24, 2020
1.010
1.085
1.010
1.080
214,014
+0.06(+6.30%)
Nov 23, 2020
1.027
1.034
0.9954
1.016
165,836
+0.02(+1.60%)
Nov 20, 2020
0.9540
1.015
0.9540
1.000
226,900
+0.08(+8.55%)
Nov 19, 2020
0.9052
0.9223
0.9050
0.9212
21,137
+0.01(+1.23%)
Nov 18, 2020
0.9700
0.9700
0.9100
0.9100
22,543
-0.01(-1.09%)
Nov 17, 2020
1.000
1.000
0.9048
0.9200
93,296
-0.02(-2.37%)
Nov 16, 2020
0.9145
0.9423
0.9145
0.9423
124,269
+0.07(+7.48%)
Nov 13, 2020
0.8700
0.8960
0.8700
0.8767
128,800
+0.01(+0.77%)
Nov 12, 2020
0.9035
0.9035
0.8630
0.8700
46,148
-0.03(-3.19%)
Nov 11, 2020
0.9000
0.9000
0.8840
0.8987
99,112
-0.02(-2.16%)
Nov 10, 2020
0.9100
0.9270
0.8930
0.9185
31,464
-0.02(-1.86%)
Nov 09, 2020
1.000
1.000
0.8980
0.9359
161,011
-0.03(-2.71%)
Nov 06, 2020
0.9000
0.9777
0.8846
0.9620
152,800
+0.05(+5.71%)
Nov 05, 2020
0.8850
0.9100
0.8830
0.9100
19,637
+0.05(+6.12%)
Nov 04, 2020
0.8760
0.8919
0.8500
0.8575
6,008
+0.01(+1.17%)
Nov 03, 2020
0.8720
0.8750
0.8412
0.8476
49,904
-0.00(-0.28%)
Nov 02, 2020
0.9080
0.9163
0.8500
0.8500
136,619
+0.01(+1.31%)
Oct 30, 2020
0.7500
0.8390
0.7500
0.8390
54,400
+0.07(+8.79%)
Oct 29, 2020
0.7320
0.7712
0.7295
0.7712
78,314
+0.01(+0.93%)
Oct 28, 2020
0.8000
0.8000
0.7538
0.7641
51,174
-0.05(-6.57%)
Oct 27, 2020
0.8201
0.8250
0.7968
0.8178
7,386
+0.00(+0.34%)
Oct 26, 2020
0.8628
0.8628
0.8132
0.8150
31,933
-0.05(-5.89%)
Oct 23, 2020
0.9175
0.9200
0.8660
0.8660
61,300
-0.03(-3.78%)
Oct 22, 2020
0.8760
0.9022
0.8248
0.9000
53,290
+0.03(+3.37%)
Oct 21, 2020
0.8483
0.9036
0.8483
0.8707
174,269
+0.04(+4.55%)
Oct 20, 2020
0.7838
0.8417
0.7838
0.8328
67,459
+0.06(+7.60%)
Oct 19, 2020
0.7313
0.7856
0.7313
0.7740
119,876
+0.01(+1.74%)
Oct 16, 2020
0.7649
0.7649
0.7565
0.7608
4,100
-0.01(-1.19%)
Oct 15, 2020
0.7500
0.7740
0.7500
0.7700
18,538
-0.00(-0.26%)
Oct 14, 2020
0.7900
0.7900
0.7649
0.7720
18,983
-0.01(-0.77%)
Oct 13, 2020
0.7725
0.7913
0.7578
0.7780
7,603
+0.00(+0.06%)
Oct 12, 2020
0.7954
0.7954
0.7400
0.7775
18,729
-0.02(-2.26%)
Oct 09, 2020
0.8081
0.8081
0.7800
0.7955
126,300
+0.03(+3.31%)
Oct 08, 2020
0.7672
0.7700
0.7672
0.7700
3,286
-0.00(-0.39%)
Oct 07, 2020
0.7694
0.7879
0.7610
0.7730
131,299
+0.01(+0.91%)
Oct 06, 2020
0.7709
0.7757
0.7605
0.7660
122,982
+0.00(+0.20%)
Oct 05, 2020
0.7630
0.7716
0.7336
0.7645
13,475
+0.01(+1.19%)
Oct 02, 2020
0.7255
0.7720
0.7077
0.7555
95,900
+0.03(+4.86%)
Oct 01, 2020
0.7800
0.7800
0.7140
0.7205
244,824
-0.04(-4.72%)
Sep 30, 2020
0.6950
0.8000
0.6900
0.7562
74,360
+0.07(+9.67%)
Sep 29, 2020
0.7123
0.7348
0.6816
0.6895
26,483
-0.04(-5.39%)
Sep 28, 2020
0.6690
0.7346
0.6690
0.7288
53,946
+0.04(+6.36%)
Sep 25, 2020
0.7030
0.7150
0.6455
0.6852
22,700
+0.01(+1.08%)
Sep 24, 2020
0.6980
0.7000
0.6600
0.6779
60,599
-0.01(-1.75%)
Sep 23, 2020
0.8002
0.8002
0.6760
0.6900
242,442
-0.11(-13.75%)
Sep 22, 2020
0.8473
0.8480
0.7800
0.8000
93,433
-0.01(-0.62%)
Sep 21, 2020
0.8262
0.8690
0.7956
0.8050
114,817
-0.07(-8.52%)
Sep 18, 2020
0.8385
0.9010
0.8385
0.8800
109,300
+0.06(+7.32%)
Sep 17, 2020
0.7900
0.8315
0.7819
0.8200
26,589
+0.00(+0.55%)
Sep 16, 2020
0.7943
0.8155
0.7710
0.8155
20,157
+0.05(+5.91%)
Sep 15, 2020
0.8235
0.8400
0.7700
0.7700
78,905
-0.05(-5.61%)
Sep 14, 2020
0.7997
0.8398
0.7997
0.8158
161,333
+0.03(+3.45%)
Sep 11, 2020
0.7310
0.8081
0.7310
0.7886
143,100
+0.05(+6.27%)
Sep 10, 2020
0.7660
0.7709
0.7360
0.7421
156,636
+0.01(+1.16%)
Sep 09, 2020
0.6350
0.7336
0.6350
0.7336
420,266
+0.07(+10.82%)
Sep 08, 2020
0.6489
0.6881
0.6300
0.6620
317,317
+0.03(+4.83%)
Sep 04, 2020
0.6710
0.6710
0.6200
0.6315
30,900
+0.02(+2.45%)
Sep 03, 2020
0.6260
0.6440
0.6071
0.6164
15,670
-0.04(-5.96%)
Sep 02, 2020
0.6626
0.6626
0.6388
0.6555
71,166
-0.01(-0.91%)
Sep 01, 2020
0.6990
0.6990
0.6410
0.6615
31,417
-0.00(-0.35%)
Aug 31, 2020
0.6500
0.6638
0.6300
0.6638
160,398
+0.02(+3.40%)
Aug 28, 2020
0.5900
0.6507
0.5900
0.6420
30,900
+0.04(+7.47%)
Aug 27, 2020
0.5974
0.5974
0.5974
0.5974
1,075
-0.01(-2.42%)
Aug 26, 2020
0.6117
0.6330
0.6117
0.6122
30,000
+0.00(+0.34%)
Aug 25, 2020
0.6250
0.6250
0.6023
0.6101
3,457
-0.01(-2.23%)
Aug 24, 2020
0.6385
0.6385
0.6150
0.6240
5,615
-0.01(-1.27%)
Aug 21, 2020
0.6970
0.6970
0.6300
0.6320
12,300
-0.04(-5.71%)
Aug 20, 2020
0.6340
0.6703
0.6080
0.6703
99,717
+0.05(+7.30%)
Aug 19, 2020
0.6100
0.6410
0.6100
0.6247
48,494
+0.04(+6.24%)
Aug 18, 2020
0.6020
0.6040
0.5644
0.5880
88,734
+0.01(+2.26%)
Aug 17, 2020
0.5471
0.5797
0.5471
0.5750
27,485
+0.02(+4.55%)
Aug 14, 2020
0.5645
0.5645
0.5500
0.5500
8,900
-0.01(-2.59%)
Aug 13, 2020
0.5930
0.5930
0.5500
0.5646
65,445
+0.02(+3.60%)
Aug 12, 2020
0.5695
0.5695
0.5450
0.5450
4,113
-0.02(-2.68%)
Aug 11, 2020
0.5560
0.5700
0.5489
0.5600
43,394
+0.01(+1.41%)
Aug 10, 2020
0.5434
0.5690
0.5427
0.5522
45,600
+0.01(+2.54%)
Aug 07, 2020
0.5500
0.5500
0.5257
0.5385
42,000
-0.03(-5.19%)
Aug 06, 2020
0.5645
0.5810
0.5520
0.5680
22,736
-0.00(-0.35%)
Aug 05, 2020
0.5826
0.6051
0.5530
0.5700
162,071
+0.01(+1.97%)
Aug 04, 2020
0.5400
0.5670
0.5350
0.5590
246,051
+0.03(+5.47%)
Aug 03, 2020
0.5320
0.5363
0.5000
0.5300
2,450
+0.00(+0.66%)
Jul 31, 2020
0.5218
0.5401
0.5110
0.5265
5,500
-0.01(-0.96%)
Jul 30, 2020
0.5482
0.5482
0.5150
0.5316
20,380
-0.03(-4.97%)
Jul 29, 2020
0.5428
0.5780
0.5428
0.5594
469,794
+0.03(+6.19%)
Jul 28, 2020
0.5433
0.5433
0.5250
0.5268
62,007
-0.01(-2.44%)
Jul 27, 2020
0.5000
0.5400
0.5000
0.5400
359,558
+0.04(+8.00%)
Jul 24, 2020
0.4900
0.5139
0.4900
0.5000
213,800
-0.04(-7.32%)
Jul 23, 2020
0.5429
0.5500
0.5250
0.5395
176,318
+0.01(+1.79%)
Jul 22, 2020
0.5200
0.5351
0.5090
0.5300
363,594
-0.00(-0.64%)
Jul 21, 2020
0.5110
0.5400
0.5060
0.5334
221,750
+0.03(+5.42%)
Jul 20, 2020
0.5000
0.5098
0.4800
0.5060
111,050
+0.01(+1.20%)
Jul 17, 2020
0.5000
0.5000
0.4994
0.5000
151,800
-0.01(-1.19%)
Jul 16, 2020
0.5466
0.5466
0.4864
0.5060
82,788
-0.02(-3.05%)
Jul 15, 2020
0.5399
0.5399
0.5219
0.5219
8,304
-0.02(-2.99%)
Jul 14, 2020
0.5400
0.5400
0.5031
0.5380
284,700
-0.01(-1.12%)
Jul 13, 2020
0.5739
0.5960
0.5405
0.5441
477,101
+0.02(+4.63%)
Jul 10, 2020
0.5470
0.5500
0.5200
0.5200
306,500
-0.01(-1.89%)
Jul 09, 2020
0.5370
0.5400
0.5180
0.5300
24,772
+0.00(+0.08%)
Jul 08, 2020
0.4914
0.5296
0.4914
0.5296
111,172
+0.06(+11.94%)
Jul 07, 2020
0.4850
0.5000
0.4731
0.4731
45,560
-0.01(-2.89%)
Jul 06, 2020
0.4910
0.5020
0.4750
0.4872
78,634
+0.03(+7.64%)
Jul 02, 2020
0.4600
0.4608
0.4475
0.4526
34,800
-0.01(-2.58%)
Jul 01, 2020
0.4500
0.4646
0.4500
0.4646
79,976
-0.00(-0.83%)
Jun 30, 2020
0.4300
0.4685
0.4300
0.4685
160,078
+0.04(+8.57%)
Jun 29, 2020
0.4279
0.4315
0.4186
0.4315
49,900
+0.01(+1.79%)
Jun 26, 2020
0.4239
0.4239
0.4239
0.4239
1,200
+0.00(+0.12%)
Jun 25, 2020
0.4234
0.4234
0.4234
0.4234
3,007
-0.01(-2.87%)
Jun 24, 2020
0.4491
0.4492
0.4240
0.4359
85,431
-0.02(-5.24%)
Jun 23, 2020
0.4281
0.4600
0.4281
0.4600
12,512
+0.04(+10.55%)
Jun 22, 2020
0.4161
0.4161
0.4161
0.4161
10,087
-0.01(-2.09%)
Jun 19, 2020
0.4273
0.4273
0.4100
0.4250
7,000
+0.03(+6.49%)
Jun 18, 2020
0.4046
0.4099
0.3991
0.3991
7,160
-0.01(-3.25%)
Jun 17, 2020
0.4323
0.4323
0.4100
0.4125
1,207
+0.00(+0.86%)
Jun 16, 2020
0.4190
0.4299
0.4020
0.4090
6,288
-0.01(-2.11%)
Jun 15, 2020
0.3636
0.4178
0.3623
0.4178
31,934
+0.01(+2.75%)
Jun 12, 2020
0.4210
0.4280
0.4066
0.4066
21,900
-0.00(-0.66%)
Jun 11, 2020
0.4100
0.4337
0.4093
0.4093
23,890
-0.06(-12.49%)
Jun 10, 2020
0.4806
0.5029
0.4581
0.4677
218,196
+0.04(+10.23%)
Jun 09, 2020
0.4211
0.4356
0.4211
0.4243
121,027
-0.03(-6.25%)
Jun 08, 2020
0.4000
0.4526
0.4000
0.4526
42,225
+0.05(+12.11%)
Jun 05, 2020
0.3800
0.4037
0.3764
0.4037
229,600
+0.03(+9.26%)
Jun 04, 2020
0.3699
0.3702
0.3590
0.3695
4,175
+0.00(+1.21%)
Jun 03, 2020
0.3420
0.3700
0.3420
0.3651
11,775
+0.01(+1.42%)
Jun 02, 2020
0.3685
0.3685
0.3531
0.3600
6,847
-0.01(-1.67%)
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.