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
Ianthus Capital Holdings Inc
(OP:
ITHUF
)
0.0170
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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
0.1836
0.1995
0.1660
0.1928
354,593
+0.01(+5.01%)
May 27, 2021
0.1685
0.1836
0.1650
0.1836
143,972
+0.01(+5.52%)
May 26, 2021
0.1650
0.1819
0.1650
0.1740
110,196
-0.01(-4.55%)
May 25, 2021
0.1833
0.1950
0.1687
0.1823
142,838
-0.00(-1.46%)
May 24, 2021
0.1825
0.1900
0.1605
0.1850
247,552
+0.01(+3.06%)
May 21, 2021
0.1650
0.1800
0.1520
0.1795
286,025
+0.03(+19.11%)
May 20, 2021
0.1550
0.1700
0.1507
0.1507
197,486
-0.01(-4.62%)
May 19, 2021
0.1645
0.1700
0.1500
0.1580
398,015
-0.01(-3.30%)
May 18, 2021
0.1795
0.1850
0.1558
0.1634
740,285
-0.01(-5.11%)
May 17, 2021
0.1747
0.1815
0.1638
0.1722
338,819
-0.01(-6.16%)
May 14, 2021
0.1795
0.1899
0.1564
0.1835
438,017
+0.00(+1.27%)
May 13, 2021
0.1903
0.1950
0.1750
0.1812
340,480
-0.01(-7.08%)
May 12, 2021
0.1750
0.2082
0.1640
0.1950
322,475
+0.00(+1.04%)
May 11, 2021
0.1800
0.2100
0.1796
0.1930
101,282
-0.01(-2.77%)
May 10, 2021
0.2000
0.2200
0.1769
0.1985
361,126
+0.01(+4.47%)
May 07, 2021
0.1900
0.2000
0.1742
0.1900
425,769
+0.00(+0.53%)
May 06, 2021
0.1901
0.2000
0.1800
0.1890
309,051
-0.01(-3.87%)
May 05, 2021
0.1883
0.2150
0.1883
0.1966
198,724
-0.01(-6.38%)
May 04, 2021
0.2061
0.2300
0.1975
0.2100
295,858
-0.01(-3.45%)
May 03, 2021
0.2183
0.2215
0.2100
0.2175
162,330
-0.00(-1.81%)
Apr 30, 2021
0.2244
0.2370
0.2000
0.2215
85,500
-0.01(-3.19%)
Apr 29, 2021
0.2248
0.2300
0.1984
0.2288
101,252
+0.00(+2.19%)
Apr 28, 2021
0.2036
0.2239
0.2036
0.2239
190,572
+0.00(+1.13%)
Apr 27, 2021
0.2155
0.2282
0.2000
0.2214
210,736
-0.01(-2.47%)
Apr 26, 2021
0.2250
0.2300
0.2140
0.2270
186,774
-0.00(-0.87%)
Apr 23, 2021
0.2300
0.2300
0.2040
0.2290
184,200
+0.01(+4.09%)
Apr 22, 2021
0.2091
0.2240
0.1950
0.2200
182,359
+0.01(+5.16%)
Apr 21, 2021
0.1700
0.2092
0.1700
0.2092
352,694
+0.03(+16.22%)
Apr 20, 2021
0.1750
0.2093
0.1700
0.1800
918,710
-0.01(-6.25%)
Apr 19, 2021
0.2075
0.2292
0.1817
0.1920
930,081
-0.03(-14.40%)
Apr 16, 2021
0.2400
0.2400
0.2100
0.2243
295,900
+0.00(+1.82%)
Apr 15, 2021
0.2449
0.2597
0.2048
0.2203
135,600
+0.00(+0.14%)
Apr 14, 2021
0.2184
0.2300
0.2000
0.2200
357,598
+0.01(+4.76%)
Apr 13, 2021
0.2119
0.2200
0.2000
0.2100
694,246
-0.02(-8.14%)
Apr 12, 2021
0.2278
0.2370
0.2140
0.2286
494,754
-0.01(-3.87%)
Apr 09, 2021
0.2500
0.2600
0.2350
0.2378
433,800
-0.02(-7.00%)
Apr 08, 2021
0.2648
0.2648
0.2484
0.2557
928,496
-0.00(-0.97%)
Apr 07, 2021
0.2573
0.2647
0.2500
0.2582
259,208
+0.00(+1.29%)
Apr 06, 2021
0.2679
0.2700
0.2500
0.2549
304,957
-0.01(-3.30%)
Apr 05, 2021
0.2845
0.2992
0.2550
0.2636
670,791
-0.02(-5.65%)
Apr 01, 2021
0.2720
0.3000
0.2500
0.2794
759,200
+0.01(+2.72%)
Mar 31, 2021
0.2500
0.2760
0.2500
0.2720
373,898
+0.01(+3.30%)
Mar 30, 2021
0.2710
0.2720
0.2500
0.2633
227,053
+0.00(+0.30%)
Mar 29, 2021
0.2601
0.2883
0.2558
0.2625
248,816
-0.01(-3.17%)
Mar 26, 2021
0.2690
0.2890
0.2557
0.2711
362,200
-0.01(-2.06%)
Mar 25, 2021
0.2600
0.2880
0.2600
0.2768
325,400
-0.01(-3.65%)
Mar 24, 2021
0.2880
0.2880
0.2650
0.2873
354,897
+0.00(+1.16%)
Mar 23, 2021
0.2653
0.2880
0.2600
0.2840
463,344
+0.00(+0.92%)
Mar 22, 2021
0.3000
0.3000
0.2665
0.2814
334,367
-0.02(-6.20%)
Mar 19, 2021
0.3084
0.3084
0.2866
0.3000
201,500
+0.00(+0.03%)
Mar 18, 2021
0.3000
0.3100
0.2811
0.2999
318,474
-0.01(-1.67%)
Mar 17, 2021
0.2800
0.3050
0.2700
0.3050
306,133
+0.02(+6.87%)
Mar 16, 2021
0.3053
0.3100
0.2720
0.2854
264,427
-0.02(-7.91%)
Mar 15, 2021
0.2950
0.3171
0.2801
0.3099
417,054
-0.00(-1.15%)
Mar 12, 2021
0.3200
0.3200
0.2900
0.3135
243,000
+0.00(+1.36%)
Mar 11, 2021
0.2737
0.3140
0.2600
0.3093
426,362
+0.03(+9.95%)
Mar 10, 2021
0.3100
0.3192
0.2612
0.2813
663,897
-0.02(-6.01%)
Mar 09, 2021
0.2868
0.3100
0.2500
0.2993
741,546
+0.04(+15.12%)
Mar 08, 2021
0.2600
0.2972
0.2460
0.2600
364,854
+0.00(+0.00%)
Mar 05, 2021
0.2410
0.2650
0.2150
0.2600
853,000
+0.00(+1.33%)
Mar 04, 2021
0.2564
0.2740
0.2500
0.2566
1,157,001
-0.03(-10.41%)
Mar 03, 2021
0.3220
0.3285
0.2611
0.2864
789,974
-0.02(-7.58%)
Mar 02, 2021
0.3300
0.3406
0.3024
0.3099
356,682
-0.01(-3.16%)
Mar 01, 2021
0.3100
0.3319
0.2958
0.3200
441,498
+0.02(+7.02%)
Feb 26, 2021
0.3100
0.3290
0.2920
0.2990
670,300
-0.01(-2.73%)
Feb 25, 2021
0.3400
0.3419
0.3015
0.3074
548,917
-0.02(-6.28%)
Feb 24, 2021
0.3100
0.3389
0.3100
0.3280
741,073
+0.02(+7.26%)
Feb 23, 2021
0.3100
0.3500
0.3000
0.3058
1,373,518
-0.03(-9.79%)
Feb 22, 2021
0.3700
0.3728
0.3076
0.3390
1,687,578
-0.03(-7.12%)
Feb 19, 2021
0.3800
0.3800
0.3435
0.3650
1,030,200
-0.01(-2.14%)
Feb 18, 2021
0.3851
0.4028
0.3687
0.3730
774,167
-0.02(-4.80%)
Feb 17, 2021
0.4100
0.4342
0.3750
0.3918
1,607,267
-0.03(-6.71%)
Feb 16, 2021
0.4200
0.4689
0.4000
0.4200
1,452,925
+0.00(+0.60%)
Feb 12, 2021
0.3458
0.4250
0.3195
0.4175
2,896,100
+0.06(+15.68%)
Feb 11, 2021
0.4500
0.4750
0.3500
0.3609
4,523,378
-0.10(-21.54%)
Feb 10, 2021
0.4545
0.5165
0.4100
0.4600
5,104,449
+0.05(+12.17%)
Feb 09, 2021
0.3690
0.4200
0.3600
0.4101
2,839,475
+0.05(+13.92%)
Feb 08, 2021
0.3110
0.4000
0.3075
0.3600
3,018,730
+0.05(+16.13%)
Feb 05, 2021
0.3158
0.3333
0.2996
0.3100
1,438,000
-0.00(-0.03%)
Feb 04, 2021
0.3250
0.3449
0.2900
0.3101
1,851,000
+0.01(+3.92%)
Feb 03, 2021
0.2100
0.3238
0.1900
0.2984
5,104,056
+0.11(+57.05%)
Feb 02, 2021
0.1610
0.2290
0.1430
0.1900
4,661,760
-0.05(-20.00%)
Jan 29, 2021
0.2375
0.2375
0.2375
0
-0.03(-11.18%)
Jan 28, 2021
0.2676
0.2792
0.2361
0.2674
1,584,243
-0.01(-4.23%)
Jan 27, 2021
0.2788
0.2950
0.2500
0.2792
2,241,187
-0.02(-7.30%)
Jan 26, 2021
0.2700
0.3500
0.2554
0.3012
2,455,337
+0.01(+3.83%)
Jan 25, 2021
0.4273
0.4500
0.2863
0.2901
3,603,555
-0.13(-30.98%)
Jan 22, 2021
0.4500
0.4671
0.3799
0.4203
1,537,700
-0.03(-6.60%)
Jan 21, 2021
0.4163
0.4520
0.4000
0.4500
1,402,746
+0.05(+11.33%)
Jan 20, 2021
0.3300
0.4462
0.3160
0.4042
2,230,503
+0.06(+17.16%)
Jan 19, 2021
0.3200
0.3450
0.3025
0.3450
1,589,457
+0.03(+10.40%)
Jan 15, 2021
0.3150
0.3378
0.2924
0.3125
1,774,400
+0.00(+1.13%)
Jan 14, 2021
0.2900
0.3100
0.2820
0.3090
1,201,890
+0.01(+3.83%)
Jan 13, 2021
0.3100
0.3149
0.2678
0.2976
1,055,342
-0.01(-4.77%)
Jan 12, 2021
0.2955
0.3232
0.2900
0.3125
1,233,168
+0.02(+5.82%)
Jan 11, 2021
0.2690
0.3000
0.2550
0.2953
681,631
+0.03(+9.78%)
Jan 08, 2021
0.2750
0.3004
0.2500
0.2690
1,033,500
-0.01(-1.86%)
Jan 07, 2021
0.2800
0.3450
0.2550
0.2741
2,689,798
+0.00(+0.18%)
Jan 06, 2021
0.2250
0.2736
0.2174
0.2736
2,103,429
+0.06(+28.51%)
Jan 05, 2021
0.2030
0.2250
0.1873
0.2129
362,221
-0.01(-3.23%)
Jan 04, 2021
0.1969
0.2250
0.1781
0.2200
784,480
+0.02(+11.39%)
Dec 31, 2020
0.1975
0.1975
0.1975
484,821
-0.03(-11.83%)
Dec 30, 2020
0.2360
0.2360
0.2056
0.2240
484,821
+0.01(+3.46%)
Dec 29, 2020
0.2000
0.2364
0.1850
0.2165
701,987
-0.02(-9.41%)
Dec 28, 2020
0.2200
0.2550
0.2000
0.2390
619,019
+0.02(+8.69%)
Dec 24, 2020
0.1965
0.2328
0.1930
0.2199
263,100
+0.00(+2.28%)
Dec 23, 2020
0.1816
0.2260
0.1773
0.2150
1,099,943
+0.02(+10.82%)
Dec 22, 2020
0.2059
0.2200
0.1900
0.1940
998,483
-0.03(-11.54%)
Dec 21, 2020
0.2650
0.2650
0.2078
0.2193
1,317,549
-0.04(-15.00%)
Dec 18, 2020
0.2500
0.2600
0.2300
0.2580
734,400
-0.00(-0.73%)
Dec 17, 2020
0.2624
0.2624
0.2500
0.2599
990,103
+0.00(+0.08%)
Dec 16, 2020
0.2500
0.2700
0.2496
0.2597
532,029
-0.00(-0.12%)
Dec 15, 2020
0.2700
0.2700
0.2500
0.2600
817,962
+0.00(+0.00%)
Dec 14, 2020
0.3099
0.3100
0.2500
0.2600
1,357,561
-0.04(-13.33%)
Dec 11, 2020
0.2701
0.3075
0.2701
0.3000
482,100
+0.00(+0.00%)
Dec 10, 2020
0.2846
0.3082
0.2800
0.3000
464,490
+0.01(+5.19%)
Dec 09, 2020
0.3300
0.3422
0.2651
0.2852
1,618,854
-0.02(-8.00%)
Dec 08, 2020
0.2505
0.3468
0.2170
0.3100
2,660,609
+0.06(+24.00%)
Dec 07, 2020
0.2471
0.2833
0.2005
0.2500
4,295,950
-0.06(-19.35%)
Dec 04, 2020
0.3320
0.5123
0.2975
0.3100
8,492,900
+0.01(+4.10%)
Dec 03, 2020
0.2200
0.3400
0.2119
0.2978
3,681,950
+0.08(+38.51%)
Dec 02, 2020
0.1960
0.2200
0.1760
0.2150
2,435,523
+0.03(+16.22%)
Dec 01, 2020
0.1632
0.1850
0.1545
0.1850
1,304,550
+0.03(+18.74%)
Nov 30, 2020
0.1673
0.1911
0.1387
0.1558
2,580,255
+0.01(+3.73%)
Nov 27, 2020
0.1010
0.1502
0.1010
0.1502
2,738,400
+0.05(+43.05%)
Nov 25, 2020
0.0901
0.1050
0.0900
0.1050
469,600
+0.01(+7.58%)
Nov 24, 2020
0.0900
0.1050
0.0891
0.0976
599,098
+0.01(+6.32%)
Nov 23, 2020
0.0865
0.1048
0.0830
0.0918
480,465
-0.00(-4.37%)
Nov 20, 2020
0.0939
0.1040
0.0900
0.0960
146,800
-0.00(-1.54%)
Nov 19, 2020
0.0980
0.1000
0.0890
0.0975
317,375
-0.00(-0.51%)
Nov 18, 2020
0.0829
0.0980
0.0829
0.0980
457,369
+0.01(+7.34%)
Nov 17, 2020
0.0710
0.0933
0.0710
0.0913
268,766
+0.01(+8.69%)
Nov 16, 2020
0.0870
0.0910
0.0800
0.0840
470,024
-0.00(-5.51%)
Nov 13, 2020
0.1060
0.1150
0.0800
0.0889
1,434,400
-0.02(-14.52%)
Nov 12, 2020
0.1050
0.1200
0.0940
0.1040
309,220
-0.00(-1.23%)
Nov 11, 2020
0.1200
0.1238
0.1000
0.1053
727,200
-0.01(-8.43%)
Nov 10, 2020
0.1297
0.1500
0.1060
0.1150
935,750
-0.03(-19.07%)
Nov 09, 2020
0.1597
0.1859
0.1350
0.1421
2,970,059
+0.02(+17.83%)
Nov 06, 2020
0.0715
0.1550
0.0666
0.1206
3,853,700
+0.04(+56.62%)
Nov 05, 2020
0.0750
0.0820
0.0676
0.0770
250,088
+0.00(+2.67%)
Nov 04, 2020
0.0800
0.0800
0.0641
0.0750
401,420
+0.00(+2.04%)
Nov 03, 2020
0.0700
0.0770
0.0586
0.0735
389,212
+0.00(+2.37%)
Nov 02, 2020
0.0553
0.0720
0.0549
0.0718
515,919
+0.01(+8.79%)
Oct 30, 2020
0.0660
0.0680
0.0580
0.0660
418,700
+0.00(+0.30%)
Oct 29, 2020
0.0600
0.0665
0.0600
0.0658
273,508
+0.00(+2.81%)
Oct 28, 2020
0.0653
0.0720
0.0571
0.0640
490,010
-0.00(-6.30%)
Oct 27, 2020
0.0695
0.0720
0.0560
0.0683
244,263
+0.00(+4.27%)
Oct 26, 2020
0.0733
0.0733
0.0596
0.0655
145,222
-0.00(-5.48%)
Oct 23, 2020
0.0725
0.0725
0.0632
0.0693
162,300
-0.00(-0.72%)
Oct 22, 2020
0.0696
0.0730
0.0595
0.0698
323,646
-0.00(-2.92%)
Oct 21, 2020
0.0700
0.0719
0.0633
0.0719
327,753
+0.00(+4.35%)
Oct 20, 2020
0.0724
0.0724
0.0650
0.0689
134,198
-0.00(-3.77%)
Oct 19, 2020
0.0592
0.0735
0.0592
0.0716
185,526
+0.00(+3.02%)
Oct 16, 2020
0.0731
0.0760
0.0620
0.0695
431,900
+0.00(+5.30%)
Oct 15, 2020
0.0668
0.0745
0.0641
0.0660
362,916
-0.01(-10.20%)
Oct 14, 2020
0.0800
0.0800
0.0667
0.0735
332,988
-0.00(-0.68%)
Oct 13, 2020
0.0700
0.0800
0.0698
0.0740
223,138
+0.00(+0.00%)
Oct 12, 2020
0.0634
0.0800
0.0634
0.0740
174,540
+0.00(+0.41%)
Oct 09, 2020
0.0695
0.0774
0.0677
0.0737
296,100
+0.00(+6.20%)
Oct 08, 2020
0.0630
0.0739
0.0626
0.0694
106,933
+0.00(+0.58%)
Oct 07, 2020
0.0765
0.0850
0.0602
0.0690
513,042
-0.00(-6.76%)
Oct 06, 2020
0.0705
0.0780
0.0510
0.0740
560,216
+0.00(+3.79%)
Oct 05, 2020
0.0675
0.0740
0.0675
0.0713
158,676
-0.00(-3.52%)
Oct 02, 2020
0.0713
0.0777
0.0680
0.0739
142,900
+0.00(+2.64%)
Oct 01, 2020
0.0675
0.0802
0.0675
0.0720
468,887
-0.00(-4.00%)
Sep 30, 2020
0.0798
0.1000
0.0600
0.0750
778,253
-0.01(-13.29%)
Sep 28, 2020
0.0865
0.0865
0.0865
0
+0.02(+26.46%)
Sep 25, 2020
0.0548
0.0685
0.0548
0.0684
276,600
+0.00(+6.54%)
Sep 24, 2020
0.0549
0.0688
0.0549
0.0642
156,575
+0.00(+0.31%)
Sep 23, 2020
0.0650
0.0687
0.0570
0.0640
224,773
-0.00(-4.48%)
Sep 22, 2020
0.0603
0.0691
0.0600
0.0670
173,907
-0.00(-0.89%)
Sep 21, 2020
0.0655
0.0735
0.0603
0.0676
163,007
-0.00(-6.11%)
Sep 18, 2020
0.0778
0.0778
0.0665
0.0720
250,400
-0.00(-5.26%)
Sep 17, 2020
0.0764
0.0799
0.0700
0.0760
378,001
+0.00(+5.41%)
Sep 16, 2020
0.0685
0.0733
0.0640
0.0721
165,104
+0.00(+6.19%)
Sep 15, 2020
0.0800
0.0887
0.0624
0.0679
361,298
-0.01(-14.70%)
Sep 14, 2020
0.0560
0.0798
0.0560
0.0796
892,586
+0.01(+11.48%)
Sep 11, 2020
0.0700
0.0738
0.0557
0.0714
325,200
+0.01(+9.85%)
Sep 10, 2020
0.0597
0.0737
0.0597
0.0650
128,049
-0.01(-7.14%)
Sep 09, 2020
0.0700
0.0700
0.0557
0.0700
158,219
+0.00(+0.00%)
Sep 08, 2020
0.0734
0.0771
0.0590
0.0700
232,066
+0.00(+0.00%)
Sep 04, 2020
0.0740
0.0818
0.0527
0.0700
988,300
+0.01(+14.75%)
Sep 03, 2020
0.0630
0.0661
0.0590
0.0610
270,679
-0.00(-6.15%)
Sep 02, 2020
0.0700
0.0700
0.0570
0.0650
423,577
-0.00(-2.99%)
Sep 01, 2020
0.0745
0.0790
0.0620
0.0670
310,072
-0.00(-3.60%)
Aug 31, 2020
0.0695
0.0739
0.0598
0.0695
363,258
+0.00(+0.00%)
Aug 28, 2020
0.0650
0.0781
0.0598
0.0695
384,400
+0.00(+6.43%)
Aug 27, 2020
0.0700
0.0700
0.0470
0.0653
183,745
-0.00(-4.53%)
Aug 26, 2020
0.0652
0.0750
0.0557
0.0684
558,454
+0.00(+6.05%)
Aug 25, 2020
0.0690
0.0690
0.0500
0.0645
611,626
-0.00(-1.38%)
Aug 24, 2020
0.0594
0.0750
0.0593
0.0654
172,656
-0.00(-5.08%)
Aug 21, 2020
0.0590
0.0700
0.0590
0.0689
311,500
+0.00(+0.00%)
Aug 20, 2020
0.0700
0.0700
0.0592
0.0689
644,114
-0.00(-0.14%)
Aug 19, 2020
0.0730
0.0761
0.0600
0.0690
723,289
-0.01(-6.88%)
Aug 18, 2020
0.0892
0.0960
0.0700
0.0741
1,768,252
-0.02(-20.32%)
Aug 17, 2020
0.0600
0.1207
0.0593
0.0930
3,362,858
+0.03(+52.46%)
Aug 14, 2020
0.0600
0.0640
0.0600
0.0610
410,000
+0.00(+1.67%)
Aug 13, 2020
0.0631
0.0640
0.0530
0.0600
878,980
+0.00(+0.50%)
Aug 12, 2020
0.0600
0.0644
0.0550
0.0597
271,876
-0.00(-4.94%)
Aug 11, 2020
0.0627
0.0640
0.0550
0.0628
123,704
-0.00(-1.88%)
Aug 10, 2020
0.0580
0.0670
0.0530
0.0640
375,300
+0.01(+8.47%)
Aug 07, 2020
0.0689
0.0760
0.0500
0.0590
973,200
-0.00(-1.67%)
Aug 06, 2020
0.0510
0.0678
0.0510
0.0600
361,952
-0.01(-11.50%)
Aug 05, 2020
0.0670
0.0700
0.0513
0.0678
680,194
-0.00(-1.02%)
Aug 04, 2020
0.0619
0.0700
0.0619
0.0685
165,877
-0.00(-2.14%)
Aug 03, 2020
0.0601
0.0700
0.0601
0.0700
444,427
+0.00(+0.00%)
Jul 31, 2020
0.0695
0.0790
0.0619
0.0700
748,200
-0.00(-6.67%)
Jul 30, 2020
0.0680
0.0770
0.0601
0.0750
472,601
+0.00(+2.74%)
Jul 29, 2020
0.0700
0.0770
0.0690
0.0730
172,614
-0.00(-2.01%)
Jul 28, 2020
0.0600
0.0790
0.0600
0.0745
525,483
-0.00(-1.84%)
Jul 27, 2020
0.0790
0.0800
0.0680
0.0759
375,263
+0.00(+1.20%)
Jul 24, 2020
0.0600
0.0780
0.0600
0.0750
258,200
+0.00(+5.93%)
Jul 23, 2020
0.0650
0.0790
0.0650
0.0708
240,553
-0.01(-10.38%)
Jul 22, 2020
0.0600
0.0790
0.0500
0.0790
584,383
+0.00(+5.33%)
Jul 21, 2020
0.0710
0.0800
0.0710
0.0750
351,991
+0.00(+0.13%)
Jul 20, 2020
0.0830
0.0900
0.0700
0.0749
1,033,225
-0.01(-6.26%)
Jul 17, 2020
0.0710
0.0950
0.0700
0.0799
526,100
+0.00(+0.00%)
Jul 16, 2020
0.0740
0.0968
0.0700
0.0799
675,022
+0.01(+9.45%)
Jul 15, 2020
0.0750
0.0900
0.0700
0.0730
1,236,327
-0.01(-13.10%)
Jul 14, 2020
0.0814
0.0960
0.0713
0.0840
1,278,655
-0.02(-15.58%)
Jul 13, 2020
0.1859
0.1860
0.0460
0.0995
5,439,746
-0.09(-46.19%)
Jul 10, 2020
0.1890
0.1890
0.1700
0.1849
166,400
+0.00(+0.65%)
Jul 09, 2020
0.1955
0.1955
0.1600
0.1837
349,964
-0.00(-1.40%)
Jul 08, 2020
0.1900
0.1900
0.1800
0.1863
155,232
-0.00(-1.95%)
Jul 07, 2020
0.2010
0.2010
0.1750
0.1900
309,553
+0.00(+0.05%)
Jul 06, 2020
0.1850
0.1970
0.1800
0.1899
142,609
+0.00(+2.65%)
Jul 02, 2020
0.1848
0.2000
0.1800
0.1850
124,900
-0.00(-0.80%)
Jul 01, 2020
0.1870
0.2000
0.1800
0.1865
265,511
+0.01(+3.61%)
Jun 30, 2020
0.2110
0.2110
0.1800
0.1800
264,670
-0.01(-5.51%)
Jun 29, 2020
0.1875
0.1950
0.1850
0.1905
257,367
+0.00(+0.26%)
Jun 26, 2020
0.1780
0.1980
0.1780
0.1900
257,100
-0.01(-5.00%)
Jun 25, 2020
0.1867
0.2000
0.1800
0.2000
358,102
+0.02(+8.99%)
Jun 24, 2020
0.1900
0.1900
0.1800
0.1835
400,366
-0.00(-1.56%)
Jun 23, 2020
0.2150
0.2200
0.1800
0.1864
1,641,128
-0.04(-18.21%)
Jun 22, 2020
0.2373
0.2450
0.2087
0.2279
458,902
-0.02(-6.18%)
Jun 19, 2020
0.2101
0.2500
0.2082
0.2429
309,300
+0.01(+5.61%)
Jun 18, 2020
0.1980
0.2300
0.1980
0.2300
303,658
+0.02(+10.05%)
Jun 17, 2020
0.2266
0.2380
0.2000
0.2090
393,977
-0.02(-8.33%)
Jun 16, 2020
0.1910
0.2300
0.1910
0.2280
510,768
+0.01(+4.59%)
Jun 15, 2020
0.2000
0.2223
0.1890
0.2180
949,134
-0.00(-0.46%)
Jun 12, 2020
0.2000
0.2376
0.1700
0.2190
3,023,000
-0.10(-31.00%)
Jun 11, 2020
0.3500
0.3616
0.3086
0.3174
855,127
-0.06(-15.27%)
Jun 10, 2020
0.4000
0.4049
0.3601
0.3746
366,417
-0.02(-5.76%)
Jun 09, 2020
0.3842
0.3992
0.3500
0.3975
486,765
+0.01(+2.98%)
Jun 08, 2020
0.3658
0.3970
0.3329
0.3860
731,771
+0.07(+20.62%)
Jun 05, 2020
0.3399
0.3500
0.3000
0.3200
453,700
+0.00(+0.00%)
Jun 04, 2020
0.2940
0.3459
0.2910
0.3200
485,696
-0.01(-3.03%)
Jun 03, 2020
0.2850
0.3390
0.2711
0.3300
562,129
+0.05(+17.86%)
Jun 02, 2020
0.2768
0.2989
0.2647
0.2800
176,185
+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.