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
Maple Gold Mines Ltd
(OP:
MGMLF
)
0.0430
+0.0009 (+2.14%)
Streaming Delayed Price
Updated: 10:05 AM EDT, May 31, 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 31, 2022
0.1565
0.1606
0.1500
0.1546
202,507
-0.01(-4.86%)
May 27, 2022
0.1608
0.1658
0.1570
0.1625
12,380
+0.00(+0.00%)
May 26, 2022
0.1800
0.1800
0.1600
0.1625
320,312
-0.01(-5.36%)
May 25, 2022
0.1728
0.1809
0.1674
0.1717
38,059
+0.00(+2.45%)
May 24, 2022
0.1500
0.1750
0.1500
0.1676
156,917
+0.00(+1.58%)
May 23, 2022
0.1780
0.1780
0.1532
0.1650
180,279
+0.01(+6.59%)
May 20, 2022
0.1686
0.1771
0.1548
0.1548
71,942
+0.00(+1.04%)
May 19, 2022
0.1394
0.1588
0.1347
0.1532
142,102
+0.01(+10.53%)
May 18, 2022
0.1450
0.1489
0.1347
0.1386
315,498
-0.01(-6.92%)
May 17, 2022
0.1500
0.1560
0.1450
0.1489
228,953
-0.01(-4.24%)
May 16, 2022
0.1550
0.1556
0.1429
0.1555
257,824
+0.01(+6.58%)
May 13, 2022
0.1390
0.1459
0.1238
0.1459
409,498
+0.02(+11.72%)
May 12, 2022
0.1488
0.1488
0.1300
0.1306
444,559
-0.02(-12.23%)
May 11, 2022
0.1390
0.1566
0.1390
0.1488
217,303
+0.01(+5.53%)
May 10, 2022
0.1600
0.1648
0.1382
0.1410
903,545
-0.02(-14.13%)
May 09, 2022
0.1651
0.1872
0.1625
0.1642
455,494
-0.02(-8.83%)
May 06, 2022
0.1953
0.1970
0.1801
0.1801
482,727
-0.01(-7.69%)
May 05, 2022
0.2030
0.2100
0.1885
0.1951
194,660
-0.00(-2.11%)
May 04, 2022
0.2050
0.2050
0.1950
0.1993
111,902
-0.01(-2.78%)
May 03, 2022
0.1851
0.2135
0.1851
0.2050
121,067
+0.02(+8.29%)
May 02, 2022
0.2038
0.2100
0.1831
0.1893
816,329
-0.02(-11.50%)
Apr 29, 2022
0.2050
0.2197
0.2010
0.2139
297,066
+0.00(+2.30%)
Apr 28, 2022
0.2000
0.2118
0.2000
0.2091
111,379
+0.00(+2.40%)
Apr 27, 2022
0.2188
0.2189
0.2030
0.2042
96,634
-0.01(-2.48%)
Apr 26, 2022
0.2076
0.2114
0.2025
0.2094
301,564
+0.00(+0.19%)
Apr 25, 2022
0.2090
0.2200
0.2025
0.2090
437,844
-0.01(-5.00%)
Apr 22, 2022
0.2298
0.2300
0.2180
0.2200
613,764
-0.01(-4.72%)
Apr 21, 2022
0.2500
0.2500
0.2298
0.2309
157,057
-0.01(-5.91%)
Apr 20, 2022
0.2530
0.2530
0.2350
0.2454
288,851
+0.01(+2.72%)
Apr 19, 2022
0.2600
0.2600
0.2345
0.2389
548,165
+0.00(+0.13%)
Apr 18, 2022
0.2257
0.2430
0.2257
0.2386
344,082
+0.01(+5.48%)
Apr 14, 2022
0.2295
0.2300
0.2212
0.2262
413,081
-0.00(-1.65%)
Apr 13, 2022
0.2326
0.2327
0.2223
0.2300
750,725
-0.00(-1.71%)
Apr 12, 2022
0.2368
0.2467
0.2300
0.2340
231,382
+0.00(+0.65%)
Apr 11, 2022
0.2522
0.2522
0.2297
0.2325
505,864
-0.01(-5.10%)
Apr 08, 2022
0.2515
0.2595
0.2450
0.2450
125,220
-0.00(-0.81%)
Apr 07, 2022
0.2560
0.2560
0.2410
0.2470
285,903
-0.00(-0.12%)
Apr 06, 2022
0.2481
0.2540
0.2421
0.2473
202,398
-0.01(-2.18%)
Apr 05, 2022
0.2650
0.2650
0.2500
0.2528
231,593
-0.01(-4.53%)
Apr 04, 2022
0.2655
0.2810
0.2600
0.2648
144,630
-0.01(-3.25%)
Apr 01, 2022
0.2570
0.2780
0.2570
0.2737
715,433
+0.01(+5.27%)
Mar 31, 2022
0.2636
0.2720
0.2600
0.2600
236,558
-0.00(-0.27%)
Mar 30, 2022
0.2622
0.2699
0.2600
0.2607
187,382
+0.00(+0.27%)
Mar 29, 2022
0.2650
0.2677
0.2600
0.2600
325,063
-0.01(-3.92%)
Mar 28, 2022
0.2700
0.2760
0.2700
0.2706
98,936
-0.01(-4.04%)
Mar 25, 2022
0.2825
0.2825
0.2687
0.2820
239,205
+0.01(+4.44%)
Mar 24, 2022
0.2838
0.2980
0.2700
0.2700
419,661
-0.01(-2.74%)
Mar 23, 2022
0.2800
0.2862
0.2700
0.2776
356,644
+0.00(+0.29%)
Mar 22, 2022
0.2867
0.2867
0.2601
0.2768
147,635
+0.01(+2.37%)
Mar 21, 2022
0.2686
0.2777
0.2471
0.2704
736,095
+0.00(+0.33%)
Mar 18, 2022
0.2653
0.2800
0.2653
0.2695
226,661
-0.01(-2.28%)
Mar 17, 2022
0.2815
0.2815
0.2620
0.2758
263,978
+0.01(+5.19%)
Mar 16, 2022
0.2664
0.2664
0.2600
0.2622
97,542
+0.00(+1.63%)
Mar 15, 2022
0.2487
0.2663
0.2487
0.2580
33,232
+0.00(+1.49%)
Mar 14, 2022
0.2800
0.2870
0.2500
0.2542
314,383
-0.03(-10.08%)
Mar 11, 2022
0.2950
0.2950
0.2741
0.2827
62,395
+0.00(+0.96%)
Mar 10, 2022
0.2882
0.2914
0.2702
0.2800
149,922
+0.00(+0.76%)
Mar 09, 2022
0.2888
0.3050
0.2736
0.2779
287,556
-0.02(-5.70%)
Mar 08, 2022
0.2856
0.2948
0.2726
0.2947
558,720
+0.02(+6.89%)
Mar 07, 2022
0.2758
0.2797
0.2655
0.2757
236,818
-0.00(-0.11%)
Mar 04, 2022
0.2719
0.2850
0.2600
0.2760
82,448
+0.01(+2.22%)
Mar 03, 2022
0.2623
0.2713
0.2600
0.2700
107,955
+0.00(+1.35%)
Mar 02, 2022
0.2698
0.2800
0.2611
0.2664
57,259
-0.01(-2.49%)
Mar 01, 2022
0.2700
0.2752
0.2650
0.2732
272,108
+0.01(+3.25%)
Feb 28, 2022
0.2700
0.2742
0.2603
0.2646
74,066
-0.00(-1.71%)
Feb 25, 2022
0.2650
0.2699
0.2564
0.2692
139,681
+0.00(+1.82%)
Feb 24, 2022
0.2750
0.2800
0.2600
0.2644
259,710
-0.01(-2.69%)
Feb 23, 2022
0.2870
0.2870
0.2693
0.2717
176,757
-0.00(-1.20%)
Feb 22, 2022
0.2700
0.2878
0.2700
0.2750
180,643
-0.00(-0.65%)
Feb 18, 2022
0.2768
0
-0.00(-1.14%)
Feb 17, 2022
0.2900
0.2973
0.2786
0.2800
240,455
-0.01(-3.45%)
Feb 16, 2022
0.2928
0.3000
0.2900
0.2900
395,075
-0.00(-0.34%)
Feb 15, 2022
0.2934
0.2982
0.2850
0.2910
274,219
-0.01(-2.32%)
Feb 14, 2022
0.2825
0.3004
0.2825
0.2979
299,598
+0.01(+4.16%)
Feb 11, 2022
0.2790
0.2900
0.2715
0.2860
452,596
+0.00(+1.78%)
Feb 10, 2022
0.2955
0.2970
0.2707
0.2810
552,680
-0.00(-1.06%)
Feb 09, 2022
0.2510
0.2840
0.2480
0.2840
424,914
+0.02(+8.81%)
Feb 08, 2022
0.2649
0.2649
0.2552
0.2610
154,869
+0.01(+3.65%)
Feb 07, 2022
0.2570
0.2570
0.2345
0.2518
181,865
+0.02(+6.69%)
Feb 04, 2022
0.2355
0.2440
0.2344
0.2360
44,260
+0.00(+0.43%)
Feb 03, 2022
0.2450
0.2350
0.2350
176,255
-0.00(-1.96%)
Feb 02, 2022
0.2400
0.2464
0.2356
0.2397
88,710
+0.00(+1.87%)
Feb 01, 2022
0.2490
0.2490
0.2353
0.2353
166,058
-0.01(-2.57%)
Jan 31, 2022
0.2341
0.2470
0.2341
0.2415
52,090
+0.01(+3.07%)
Jan 28, 2022
0.2410
0.2520
0.2340
0.2343
72,784
-0.00(-1.35%)
Jan 27, 2022
0.2422
0.2450
0.2350
0.2375
187,741
+0.00(+0.76%)
Jan 26, 2022
0.2475
0.2500
0.2356
0.2357
184,779
-0.00(-2.00%)
Jan 25, 2022
0.2400
0.2436
0.2340
0.2405
78,224
-0.01(-2.28%)
Jan 24, 2022
0.2500
0.2500
0.2300
0.2461
298,420
-0.01(-2.34%)
Jan 21, 2022
0.2623
0.2700
0.2500
0.2520
196,181
-0.01(-3.85%)
Jan 20, 2022
0.2700
0.2700
0.2591
0.2621
104,530
-0.01(-2.71%)
Jan 19, 2022
0.2492
0.2700
0.2492
0.2694
119,601
+0.02(+6.52%)
Jan 18, 2022
0.2629
0.2660
0.2529
0.2529
164,660
-0.00(-1.37%)
Jan 14, 2022
0.2564
0
-0.01(-4.33%)
Jan 13, 2022
0.2836
0.2836
0.2555
0.2680
153,687
-0.00(-1.43%)
Jan 12, 2022
0.2765
0.2796
0.2625
0.2719
77,066
+0.01(+2.99%)
Jan 11, 2022
0.2502
0.2679
0.2500
0.2640
103,606
+0.01(+3.61%)
Jan 10, 2022
0.2550
0.2600
0.2500
0.2548
179,733
-0.01(-5.21%)
Jan 07, 2022
0.2826
0.2954
0.2562
0.2688
218,187
-0.01(-2.61%)
Jan 06, 2022
0.2850
0.2898
0.2700
0.2760
135,119
-0.01(-4.76%)
Jan 05, 2022
0.2985
0.3000
0.2868
0.2898
189,203
-0.00(-0.14%)
Jan 04, 2022
0.3000
0.3030
0.2900
0.2902
117,497
-0.01(-4.22%)
Jan 03, 2022
0.3100
0.3100
0.2759
0.3030
156,862
+0.02(+5.21%)
Dec 31, 2021
0.2811
0.2954
0.2811
0.2880
188,799
+0.01(+2.86%)
Dec 30, 2021
0.2890
0.2890
0.2800
0.2800
22,446
-0.00(-1.16%)
Dec 29, 2021
0.3090
0.3090
0.2802
0.2833
326,862
-0.01(-4.13%)
Dec 28, 2021
0.3021
0.3100
0.2910
0.2955
73,884
-0.01(-2.64%)
Dec 27, 2021
0.3200
0.3200
0.2976
0.3035
157,841
+0.00(+1.23%)
Dec 23, 2021
0.2700
0.3000
0.2695
0.2998
320,705
+0.03(+11.12%)
Dec 22, 2021
0.2368
0.2698
0.2368
0.2698
255,152
+0.01(+5.80%)
Dec 21, 2021
0.2520
0.2562
0.2480
0.2550
44,591
+0.00(+0.87%)
Dec 20, 2021
0.2579
0.2598
0.2435
0.2528
191,278
-0.00(-1.75%)
Dec 17, 2021
0.2582
0.2663
0.2501
0.2573
230,831
+0.01(+3.75%)
Dec 16, 2021
0.2491
0.2592
0.2410
0.2480
234,837
-0.00(-0.80%)
Dec 15, 2021
0.2608
0.2611
0.2456
0.2500
269,458
-0.01(-1.96%)
Dec 14, 2021
0.2690
0.2690
0.2550
0.2550
200,114
-0.01(-3.92%)
Dec 13, 2021
0.2716
0.2748
0.2550
0.2654
293,550
-0.00(-1.45%)
Dec 10, 2021
0.2647
0.2716
0.2525
0.2693
327,523
+0.02(+6.44%)
Dec 09, 2021
0.2400
0.2555
0.2400
0.2530
274,246
+0.01(+3.05%)
Dec 08, 2021
0.2610
0.2610
0.2455
0.2455
73,938
-0.00(-1.80%)
Dec 07, 2021
0.2501
0.2542
0.2368
0.2500
97,470
+0.01(+3.61%)
Dec 06, 2021
0.2365
0.2430
0.2350
0.2413
220,270
-0.00(-1.95%)
Dec 03, 2021
0.2300
0.2521
0.2300
0.2461
419,020
-0.00(-1.95%)
Dec 02, 2021
0.2390
0.2510
0.2374
0.2510
409,914
+0.01(+3.51%)
Dec 01, 2021
0.2458
0.2495
0.2395
0.2425
143,375
-0.00(-0.53%)
Nov 30, 2021
0.2557
0.2632
0.2433
0.2438
147,069
-0.01(-2.01%)
Nov 29, 2021
0.2590
0.2660
0.2400
0.2488
174,399
-0.00(-0.48%)
Nov 26, 2021
0.2710
0.2720
0.2420
0.2500
305,908
-0.02(-7.34%)
Nov 24, 2021
0.2758
0.2758
0.2610
0.2698
303,509
+0.00(+1.39%)
Nov 23, 2021
0.2700
0.2780
0.2634
0.2661
209,782
-0.01(-3.73%)
Nov 22, 2021
0.2960
0.2960
0.2700
0.2764
323,831
-0.00(-1.04%)
Nov 19, 2021
0.2765
0.2890
0.2703
0.2793
120,028
+0.01(+1.93%)
Nov 18, 2021
0.3000
0.2740
0.2740
0.2740
552,965
-0.02(-5.52%)
Nov 17, 2021
0.2960
0.2992
0.2900
0.2900
45,903
-0.01(-1.83%)
Nov 16, 2021
0.2928
0.3110
0.2900
0.2954
320,491
+0.00(+0.61%)
Nov 15, 2021
0.3000
0.3000
0.2899
0.2936
188,864
+0.00(+1.24%)
Nov 12, 2021
0.2900
0.2900
0.2800
0.2900
260,409
+0.01(+2.40%)
Nov 11, 2021
0.3095
0.3100
0.2815
0.2832
347,297
-0.00(-0.98%)
Nov 10, 2021
0.3020
0.2860
606,710
+0.01(+2.69%)
Nov 09, 2021
0.2935
0.2935
0.2701
0.2785
293,189
+0.00(+0.80%)
Nov 08, 2021
0.2736
0.2846
0.2641
0.2763
280,988
+0.01(+2.33%)
Nov 05, 2021
0.2880
0.2880
0.2585
0.2700
373,111
-0.00(-0.74%)
Nov 04, 2021
0.2800
0.2816
0.2601
0.2720
526,298
+0.00(+0.48%)
Nov 03, 2021
0.2700
0.2708
0.2600
0.2707
398,359
+0.00(+0.26%)
Nov 02, 2021
0.2920
0.2920
0.2614
0.2700
307,464
-0.01(-2.39%)
Nov 01, 2021
0.2823
0.2792
0.2600
0.2766
266,730
-0.00(-0.93%)
Oct 29, 2021
0.2900
0.2900
0.2600
0.2792
382,126
+0.01(+2.65%)
Oct 28, 2021
0.2600
0.2780
0.2563
0.2720
453,909
+0.02(+8.24%)
Oct 27, 2021
0.2760
0.2587
0.2462
0.2513
156,134
-0.00(-1.84%)
Oct 26, 2021
0.2485
0.2560
72,216
+0.00(+1.19%)
Oct 25, 2021
0.2524
0.2589
0.2500
0.2530
67,837
-0.01(-2.09%)
Oct 22, 2021
0.2800
0.2800
0.2450
0.2584
200,596
+0.00(+1.93%)
Oct 21, 2021
0.2416
0.2650
0.2416
0.2535
120,546
-0.02(-6.11%)
Oct 20, 2021
0.2743
0.2800
0.2623
0.2700
143,785
-0.01(-3.54%)
Oct 19, 2021
0.2780
0.2799
0.2557
0.2799
112,217
+0.01(+3.13%)
Oct 18, 2021
0.2800
0.2800
0.2584
0.2714
97,962
-0.00(-1.63%)
Oct 15, 2021
0.2693
0.2759
0.2600
0.2759
65,871
+0.01(+5.31%)
Oct 14, 2021
0.2700
0.2787
0.2600
0.2620
238,958
-0.01(-2.02%)
Oct 13, 2021
0.2700
0.2701
0.2442
0.2674
324,790
+0.01(+2.45%)
Oct 12, 2021
0.2593
0.2702
0.2593
0.2610
103,035
-0.02(-6.28%)
Oct 11, 2021
0.2800
0.2800
0.2700
0.2785
107,937
+0.01(+2.39%)
Oct 08, 2021
0.2525
0.2737
0.2525
0.2720
120,908
+0.03(+10.98%)
Oct 07, 2021
0.2350
0.2517
0.2312
0.2451
262,778
+0.01(+4.30%)
Oct 06, 2021
0.2339
0.2406
0.2280
0.2350
151,913
-0.00(-0.04%)
Oct 05, 2021
0.2449
0.2500
0.2250
0.2351
181,583
-0.00(-1.30%)
Oct 04, 2021
0.2300
0.2513
0.2295
0.2382
261,018
+0.00(+0.04%)
Oct 01, 2021
0.2400
0.2400
0.2287
0.2381
56,169
+0.01(+3.52%)
Sep 30, 2021
0.2160
0.2416
0.2160
0.2300
156,015
+0.01(+5.80%)
Sep 29, 2021
0.2150
0.2222
0.2140
0.2174
261,088
-0.00(-1.18%)
Sep 28, 2021
0.2187
0.2220
0.2148
0.2200
201,251
-0.00(-0.27%)
Sep 27, 2021
0.2250
0.2290
0.2166
0.2206
223,413
-0.00(-1.96%)
Sep 24, 2021
0.2258
0.2300
0.2177
0.2250
357,113
-0.01(-2.17%)
Sep 23, 2021
0.2335
0.2335
0.2237
0.2300
51,325
-0.00(-1.58%)
Sep 22, 2021
0.2340
0.2391
0.2280
0.2337
90,454
-0.00(-0.51%)
Sep 21, 2021
0.2500
0.2510
0.2225
0.2349
296,566
-0.00(-2.04%)
Sep 20, 2021
0.2350
0.2420
0.2185
0.2398
1,113,287
-0.01(-4.12%)
Sep 17, 2021
0.2550
0.2550
0.2500
0.2501
98,601
-0.00(-0.36%)
Sep 16, 2021
0.2555
0.2705
0.2500
0.2510
159,685
-0.01(-2.49%)
Sep 15, 2021
0.2650
0.2650
0.2550
0.2574
98,951
+0.00(+0.63%)
Sep 14, 2021
0.2500
0.2665
0.2500
0.2558
108,930
-0.01(-2.92%)
Sep 13, 2021
0.2780
0.2880
0.2574
0.2635
124,449
-0.01(-5.22%)
Sep 10, 2021
0.2950
0.2950
0.2724
0.2780
195,473
-0.01(-3.71%)
Sep 09, 2021
0.2650
0.2935
0.2650
0.2887
409,579
+0.03(+9.73%)
Sep 08, 2021
0.2700
0.2800
0.2588
0.2631
105,053
-0.01(-5.16%)
Sep 07, 2021
0.2751
0.3010
0.2691
0.2774
339,722
-0.00(-0.93%)
Sep 03, 2021
0.2724
0.2858
0.2621
0.2800
234,977
+0.03(+10.24%)
Sep 02, 2021
0.2680
0.2703
0.2500
0.2540
218,675
-0.01(-3.20%)
Sep 01, 2021
0.2740
0.2778
0.2556
0.2624
232,801
-0.02(-6.19%)
Aug 31, 2021
0.2801
0.2860
0.2642
0.2797
191,062
+0.00(+0.07%)
Aug 30, 2021
0.2870
0.3100
0.2795
0.2795
62,502
-0.01(-3.09%)
Aug 27, 2021
0.2650
0.2900
0.2607
0.2884
194,938
+0.03(+10.92%)
Aug 26, 2021
0.2651
0.2681
0.2600
0.2600
104,740
-0.01(-3.35%)
Aug 25, 2021
0.2739
0.2739
0.2640
0.2690
81,470
+0.00(+0.37%)
Aug 24, 2021
0.2850
0.2850
0.2581
0.2680
96,113
-0.00(-1.65%)
Aug 23, 2021
0.2325
0.2800
0.2325
0.2725
558,130
+0.04(+19.68%)
Aug 20, 2021
0.2320
0.2370
0.2188
0.2277
63,281
+0.01(+5.42%)
Aug 19, 2021
0.2400
0.2400
0.2034
0.2160
512,167
-0.01(-3.01%)
Aug 18, 2021
0.2549
0.2549
0.2227
0.2227
366,049
-0.02(-8.65%)
Aug 17, 2021
0.2690
0.2700
0.2400
0.2438
484,812
-0.02(-9.23%)
Aug 16, 2021
0.2889
0.2889
0.2623
0.2686
329,273
-0.01(-4.07%)
Aug 13, 2021
0.2945
0.2945
0.2725
0.2800
164,025
+0.01(+3.09%)
Aug 12, 2021
0.2717
0.2900
0.2700
0.2716
74,236
-0.02(-5.89%)
Aug 11, 2021
0.2823
0.2891
0.2752
0.2886
217,106
+0.01(+2.96%)
Aug 10, 2021
0.2730
0.2803
0.2651
0.2803
322,489
+0.01(+2.00%)
Aug 09, 2021
0.3105
0.3105
0.2690
0.2748
298,129
-0.01(-4.91%)
Aug 06, 2021
0.3010
0.3120
0.2890
0.2890
170,043
-0.01(-2.60%)
Aug 05, 2021
0.3110
0.3110
0.2940
0.2967
83,557
-0.00(-1.10%)
Aug 04, 2021
0.3060
0.3162
0.2856
0.3000
116,377
+0.01(+3.45%)
Aug 03, 2021
0.3140
0.3140
0.2900
0.2900
160,974
-0.02(-7.35%)
Aug 02, 2021
0.3070
0.3133
0.2857
0.3130
216,631
+0.02(+5.53%)
Jul 30, 2021
0.2904
0.2975
0.2881
0.2966
22,629
+0.00(+1.64%)
Jul 29, 2021
0.2813
0.2919
0.2809
0.2918
93,762
+0.02(+6.89%)
Jul 28, 2021
0.2737
0.2800
0.2652
0.2730
107,386
-0.01(-1.90%)
Jul 27, 2021
0.2733
0.2790
0.2663
0.2783
67,154
-0.00(-0.25%)
Jul 26, 2021
0.2921
0.2950
0.2703
0.2790
126,511
+0.00(+0.43%)
Jul 23, 2021
0.2824
0.2874
0.2722
0.2778
175,816
-0.00(-0.47%)
Jul 22, 2021
0.2670
0.2878
0.2670
0.2791
80,608
-0.01(-2.31%)
Jul 21, 2021
0.2700
0.2890
0.2603
0.2857
104,668
+0.02(+6.29%)
Jul 20, 2021
0.2960
0.2960
0.2630
0.2688
338,192
-0.01(-2.36%)
Jul 19, 2021
0.2889
0.2971
0.2735
0.2753
290,948
-0.01(-3.57%)
Jul 16, 2021
0.3060
0.3100
0.2854
0.2855
349,760
-0.02(-7.31%)
Jul 15, 2021
0.3075
0.3273
0.3011
0.3080
83,333
-0.01(-3.75%)
Jul 14, 2021
0.3050
0.3266
0.3050
0.3200
97,075
+0.00(+0.00%)
Jul 13, 2021
0.3420
0.3420
0.3115
0.3200
123,332
-0.01(-2.77%)
Jul 12, 2021
0.3500
0.3500
0.3102
0.3291
225,865
-0.01(-4.05%)
Jul 09, 2021
0.3361
0.3489
0.3246
0.3430
253,178
+0.02(+7.36%)
Jul 08, 2021
0.3557
0.3557
0.3121
0.3195
337,097
-0.03(-8.71%)
Jul 07, 2021
0.3550
0.3770
0.3500
0.3500
130,481
+0.00(+0.75%)
Jul 06, 2021
0.3770
0.3870
0.3470
0.3474
397,959
-0.02(-5.60%)
Jul 02, 2021
0.3790
0.3790
0.3484
0.3680
334,829
-0.00(-0.27%)
Jul 01, 2021
0.3500
0.3800
0.3500
0.3690
256,216
+0.02(+6.59%)
Jun 30, 2021
0.2936
0.3472
0.2822
0.3462
695,486
+0.07(+23.64%)
Jun 29, 2021
0.3060
0.3060
0.2613
0.2800
425,650
-0.00(-0.07%)
Jun 28, 2021
0.3000
0.3000
0.2748
0.2802
82,130
-0.01(-1.75%)
Jun 25, 2021
0.2884
0.3019
0.2802
0.2852
198,563
+0.01(+2.59%)
Jun 24, 2021
0.3000
0.3000
0.2735
0.2780
297,476
-0.01(-4.14%)
Jun 23, 2021
0.2968
0.3180
0.2802
0.2900
176,378
-0.01(-4.13%)
Jun 22, 2021
0.3156
0.3240
0.2947
0.3025
88,065
+0.00(+0.83%)
Jun 21, 2021
0.3135
0.3332
0.2968
0.3000
256,662
-0.02(-6.25%)
Jun 18, 2021
0.2988
0.3207
0.2900
0.3200
186,805
+0.02(+6.67%)
Jun 17, 2021
0.3161
0.3180
0.2900
0.3000
513,359
-0.02(-7.03%)
Jun 16, 2021
0.3141
0.3414
0.3141
0.3227
102,531
-0.01(-2.21%)
Jun 15, 2021
0.3470
0.3500
0.3257
0.3300
173,425
-0.01(-4.18%)
Jun 14, 2021
0.3425
0.3552
0.3370
0.3444
176,779
+0.00(+0.82%)
Jun 11, 2021
0.3386
0.3531
0.3344
0.3416
111,141
-0.00(-1.24%)
Jun 10, 2021
0.3500
0.3599
0.3430
0.3459
106,281
-0.01(-3.27%)
Jun 09, 2021
0.3602
0.3611
0.3400
0.3576
164,551
+0.02(+5.18%)
Jun 08, 2021
0.3799
0.3850
0.3134
0.3400
735,571
-0.03(-9.09%)
Jun 07, 2021
0.4171
0.4171
0.3637
0.3740
237,532
-0.02(-4.10%)
Jun 04, 2021
0.3880
0.3900
0.3700
0.3900
286,169
+0.01(+3.64%)
Jun 03, 2021
0.3764
0.4000
0.3707
0.3763
480,115
+0.00(+0.78%)
Jun 02, 2021
0.3900
0.3985
0.3734
0.3734
286,911
-0.01(-3.39%)
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.