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
Marrone Bio Innov
(NQ:
MBII
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 12, 2022
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
1.100
1.180
1.100
1.170
508,084
+0.04(+3.54%)
May 27, 2022
1.130
1.170
1.110
1.130
431,880
+0.00(+0.00%)
May 26, 2022
1.080
1.150
1.080
1.130
420,226
+0.04(+3.67%)
May 25, 2022
1.100
1.140
1.060
1.090
438,742
-0.07(-6.03%)
May 24, 2022
1.190
1.200
1.100
1.160
577,613
-0.03(-2.52%)
May 23, 2022
1.100
1.210
1.100
1.190
1,163,768
+0.08(+7.21%)
May 20, 2022
1.110
1.120
1.080
1.110
423,422
+0.02(+1.83%)
May 19, 2022
1.050
1.120
1.030
1.090
398,509
+0.03(+2.83%)
May 18, 2022
1.070
1.100
1.050
1.060
389,899
-0.02(-1.85%)
May 17, 2022
1.050
1.090
1.030
1.080
426,562
+0.05(+4.85%)
May 16, 2022
1.000
1.050
0.9800
1.030
371,401
+0.06(+6.14%)
May 13, 2022
0.9605
1.020
0.9600
0.9704
279,663
-0.00(-0.02%)
May 12, 2022
0.8906
1.030
0.8902
0.9706
595,858
+0.01(+0.58%)
May 11, 2022
0.9500
1.020
0.9401
0.9650
408,260
-0.01(-0.71%)
May 10, 2022
1.010
1.030
0.9556
0.9719
660,215
-0.04(-3.77%)
May 09, 2022
1.009
1.030
0.9801
1.010
515,827
-0.02(-1.94%)
May 06, 2022
1.070
1.070
1.020
1.030
238,573
-0.04(-3.74%)
May 05, 2022
1.090
1.100
1.050
1.070
547,543
-0.04(-3.60%)
May 04, 2022
1.120
1.130
1.060
1.110
789,582
+0.00(+0.00%)
May 03, 2022
1.120
1.160
1.100
1.110
517,483
+0.00(+0.00%)
May 02, 2022
1.140
1.140
1.070
1.110
1,329,444
-0.05(-4.31%)
Apr 29, 2022
0.8800
1.190
0.8800
1.160
4,267,672
+0.27(+30.57%)
Apr 28, 2022
0.8500
0.9086
0.8313
0.8884
740,222
+0.03(+3.94%)
Apr 27, 2022
0.8600
0.8900
0.8400
0.8547
661,265
-0.01(-0.62%)
Apr 26, 2022
0.8700
0.8836
0.8300
0.8600
660,472
-0.02(-2.39%)
Apr 25, 2022
0.8600
0.9000
0.8500
0.8811
285,367
-0.03(-3.26%)
Apr 22, 2022
0.9135
0.9343
0.8800
0.9108
943,094
-0.01(-0.92%)
Apr 21, 2022
0.9548
0.9982
0.9099
0.9193
1,176,142
-0.03(-3.50%)
Apr 20, 2022
0.9500
0.9770
0.9500
0.9526
511,154
-0.02(-1.79%)
Apr 19, 2022
0.9200
0.9800
0.9200
0.9700
325,591
+0.04(+4.03%)
Apr 18, 2022
1.000
1.000
0.9200
0.9324
835,951
-0.05(-4.88%)
Apr 14, 2022
0.9200
0.9900
0.9200
0.9802
323,525
+0.04(+3.71%)
Apr 13, 2022
0.9010
0.9625
0.9000
0.9451
411,258
+0.03(+2.73%)
Apr 12, 2022
0.9100
0.9364
0.9000
0.9200
505,262
-0.01(-1.50%)
Apr 11, 2022
0.9574
0.9650
0.9200
0.9340
384,846
-0.04(-3.72%)
Apr 08, 2022
0.9860
1.000
0.9516
0.9701
516,534
-0.03(-2.99%)
Apr 07, 2022
1.000
1.050
0.9800
1.000
526,496
+0.00(+0.00%)
Apr 06, 2022
1.030
1.040
1.000
1.000
506,164
-0.04(-3.85%)
Apr 05, 2022
1.060
1.079
1.020
1.040
353,169
-0.03(-2.80%)
Apr 04, 2022
1.110
1.110
1.020
1.070
1,038,642
-0.03(-2.73%)
Apr 01, 2022
1.110
1.110
1.060
1.100
453,841
+0.02(+1.85%)
Mar 31, 2022
1.000
1.100
1.000
1.080
837,816
+0.06(+5.88%)
Mar 30, 2022
1.050
1.050
1.000
1.020
478,201
-0.01(-0.97%)
Mar 29, 2022
1.050
1.050
0.9800
1.030
768,035
+0.00(+0.00%)
Mar 28, 2022
1.090
1.090
1.030
1.030
722,699
-0.05(-4.63%)
Mar 25, 2022
1.110
1.130
1.070
1.080
812,497
-0.03(-2.70%)
Mar 24, 2022
1.100
1.140
1.060
1.110
1,394,935
+0.01(+0.91%)
Mar 23, 2022
1.080
1.120
1.060
1.100
1,202,306
-0.01(-0.90%)
Mar 22, 2022
1.150
1.150
1.105
1.110
1,179,398
-0.02(-1.77%)
Mar 21, 2022
1.130
1.150
1.075
1.130
1,548,593
-0.02(-1.74%)
Mar 18, 2022
0.9900
1.150
0.9800
1.150
2,998,340
+0.10(+9.52%)
Mar 17, 2022
0.9000
1.100
0.9001
1.050
18,482,528
+0.35(+49.70%)
Mar 16, 2022
0.7925
0.8156
0.6603
0.7014
1,524,181
-0.07(-8.98%)
Mar 15, 2022
0.8100
0.8500
0.7520
0.7706
863,317
-0.03(-4.27%)
Mar 14, 2022
0.7400
0.8200
0.7311
0.8050
1,427,397
+0.06(+7.39%)
Mar 11, 2022
0.7984
0.8300
0.7200
0.7496
756,203
-0.05(-6.77%)
Mar 10, 2022
0.7400
0.8300
0.6977
0.8040
2,632,619
+0.09(+13.24%)
Mar 09, 2022
0.6800
0.7300
0.6800
0.7100
311,586
+0.03(+3.79%)
Mar 08, 2022
0.6885
0.7500
0.6500
0.6841
596,678
-0.01(-0.87%)
Mar 07, 2022
0.6800
0.7200
0.6200
0.6901
916,321
+0.04(+6.35%)
Mar 04, 2022
0.7100
0.8100
0.6120
0.6489
2,909,659
-0.07(-9.36%)
Mar 03, 2022
0.6630
0.7800
0.6400
0.7159
1,700,719
+0.05(+7.41%)
Mar 02, 2022
0.6500
0.6711
0.6490
0.6665
185,862
+0.03(+4.16%)
Mar 01, 2022
0.6671
0.6800
0.6301
0.6399
241,787
-0.05(-7.17%)
Feb 28, 2022
0.6335
0.6937
0.6335
0.6893
245,533
+0.04(+5.54%)
Feb 25, 2022
0.6365
0.6611
0.6150
0.6531
182,108
+0.03(+5.19%)
Feb 24, 2022
0.6100
0.6300
0.5920
0.6209
393,374
-0.00(-0.46%)
Feb 23, 2022
0.6129
0.6620
0.6012
0.6238
279,918
-0.01(-2.24%)
Feb 22, 2022
0.6500
0.6674
0.6206
0.6381
217,932
-0.01(-1.57%)
Feb 18, 2022
0.6483
0
-0.02(-2.92%)
Feb 17, 2022
0.6500
0.6896
0.6500
0.6678
285,644
+0.01(+1.17%)
Feb 16, 2022
0.6913
0.7100
0.6501
0.6601
280,925
-0.03(-3.73%)
Feb 15, 2022
0.6125
0.6960
0.6100
0.6857
1,101,263
+0.09(+15.52%)
Feb 14, 2022
0.6200
0.6235
0.5805
0.5936
297,059
-0.02(-2.69%)
Feb 11, 2022
0.6246
0.6422
0.5807
0.6100
448,523
-0.01(-1.82%)
Feb 10, 2022
0.6167
0.6599
0.6167
0.6213
400,390
+0.00(+0.08%)
Feb 09, 2022
0.6207
0.6490
0.6101
0.6208
358,025
+0.01(+1.59%)
Feb 08, 2022
0.6364
0.6683
0.6000
0.6111
458,050
-0.02(-3.32%)
Feb 07, 2022
0.6740
0.6740
0.6200
0.6321
497,142
-0.02(-3.45%)
Feb 04, 2022
0.6366
0.6800
0.6207
0.6547
214,665
+0.02(+3.10%)
Feb 03, 2022
0.6726
0.6250
0.6350
190,169
-0.06(-8.44%)
Feb 02, 2022
0.7300
0.7479
0.6602
0.6935
334,853
-0.02(-3.43%)
Feb 01, 2022
0.7200
0.7499
0.7100
0.7181
223,336
-0.02(-2.83%)
Jan 31, 2022
0.6400
0.7390
544,864
+0.10(+16.21%)
Jan 28, 2022
0.5865
0.6580
0.5650
0.6359
317,288
+0.05(+8.42%)
Jan 27, 2022
0.6400
0.6499
0.5777
0.5865
305,183
-0.02(-2.95%)
Jan 26, 2022
0.6651
0.6651
0.5950
0.6043
251,939
-0.03(-4.92%)
Jan 25, 2022
0.6550
0.6599
0.6200
0.6356
154,340
-0.02(-3.18%)
Jan 24, 2022
0.5600
0.6780
0.5492
0.6565
944,082
+0.08(+13.19%)
Jan 21, 2022
0.6400
0.6498
0.5800
0.5800
786,281
-0.06(-9.80%)
Jan 20, 2022
0.7000
0.7030
0.6400
0.6430
412,543
-0.06(-8.23%)
Jan 19, 2022
0.7380
0.7640
0.6704
0.7007
590,879
-0.03(-4.46%)
Jan 18, 2022
0.7769
0.7920
0.7300
0.7334
428,626
-0.07(-8.29%)
Jan 14, 2022
0.7997
0
-0.01(-1.64%)
Jan 13, 2022
0.7240
0.8500
0.7240
0.8130
1,702,237
+0.11(+15.91%)
Jan 12, 2022
0.7289
0.7699
0.7014
0.7014
336,364
-0.02(-2.18%)
Jan 11, 2022
0.7300
0.7400
0.7032
0.7170
221,433
-0.03(-3.56%)
Jan 10, 2022
0.7600
0.7700
0.7300
0.7435
204,169
-0.02(-2.17%)
Jan 07, 2022
0.7700
0.7800
0.7492
0.7600
182,503
+0.01(+1.33%)
Jan 06, 2022
0.7700
0.7739
0.7311
0.7500
229,023
+0.01(+1.28%)
Jan 05, 2022
0.7612
0.7979
0.7334
0.7405
386,399
-0.02(-2.22%)
Jan 04, 2022
0.7939
0.7950
0.7310
0.7573
238,598
-0.01(-1.65%)
Jan 03, 2022
0.7400
0.7800
0.7301
0.7700
297,706
+0.05(+6.91%)
Dec 31, 2021
0.7200
0.7400
0.6860
0.7202
536,253
+0.00(+0.31%)
Dec 30, 2021
0.7002
0.7400
0.6807
0.7180
287,238
+0.01(+1.13%)
Dec 29, 2021
0.6400
0.7200
0.6400
0.7100
620,910
+0.06(+9.72%)
Dec 28, 2021
0.6900
0.6998
0.6200
0.6471
1,321,811
-0.04(-6.20%)
Dec 27, 2021
0.7000
0.7000
0.6600
0.6899
915,400
+0.00(+0.04%)
Dec 23, 2021
0.7400
0.7490
0.6800
0.6896
358,521
-0.02(-2.75%)
Dec 22, 2021
0.7200
0.7500
0.7000
0.7091
326,427
-0.01(-1.27%)
Dec 21, 2021
0.7205
0.7400
0.7010
0.7182
219,511
+0.01(+1.47%)
Dec 20, 2021
0.7501
0.7501
0.7000
0.7078
247,174
-0.04(-5.18%)
Dec 17, 2021
0.7500
0.7800
0.7200
0.7465
436,596
+0.03(+4.58%)
Dec 16, 2021
0.7063
0.7771
0.7000
0.7138
569,205
+0.02(+3.45%)
Dec 15, 2021
0.6622
0.7146
0.6510
0.6900
305,163
+0.03(+4.55%)
Dec 14, 2021
0.7000
0.7000
0.6560
0.6600
230,195
-0.03(-4.72%)
Dec 13, 2021
0.7000
0.7189
0.6800
0.6927
159,386
-0.00(-0.35%)
Dec 10, 2021
0.7268
0.7299
0.6900
0.6951
232,642
-0.02(-3.40%)
Dec 09, 2021
0.7207
0.7400
0.6910
0.7196
123,369
-0.01(-1.42%)
Dec 08, 2021
0.7000
0.7500
0.6876
0.7300
232,046
+0.04(+5.38%)
Dec 07, 2021
0.6900
0.7299
0.6600
0.6927
381,440
+0.01(+1.30%)
Dec 06, 2021
0.6900
0.6968
0.6700
0.6838
215,076
-0.01(-1.27%)
Dec 03, 2021
0.7317
0.7499
0.6700
0.6926
243,360
-0.03(-4.46%)
Dec 02, 2021
0.6677
0.7300
0.6502
0.7249
327,021
+0.07(+10.27%)
Dec 01, 2021
0.7408
0.7500
0.6500
0.6574
394,374
-0.05(-6.83%)
Nov 30, 2021
0.7400
0.7400
0.6500
0.7056
487,736
+0.03(+3.76%)
Nov 29, 2021
0.7191
0.7200
0.6800
0.6800
883,918
-0.02(-2.30%)
Nov 26, 2021
0.7371
0.7371
0.6800
0.6960
718,292
-0.03(-3.93%)
Nov 24, 2021
0.7400
0.7500
0.7100
0.7245
223,313
-0.01(-0.77%)
Nov 23, 2021
0.7278
0.7900
0.7003
0.7301
769,823
-0.00(-0.33%)
Nov 22, 2021
0.8000
0.8000
0.7100
0.7325
612,530
-0.06(-7.23%)
Nov 19, 2021
0.8265
0.8300
0.7810
0.7896
550,650
-0.02(-2.42%)
Nov 18, 2021
0.8180
0.8000
0.7900
0.8092
540,783
+0.00(+0.50%)
Nov 17, 2021
0.8740
0.8800
0.8000
0.8052
644,301
-0.03(-4.13%)
Nov 16, 2021
0.8554
0.8844
0.8327
0.8399
176,156
-0.01(-1.19%)
Nov 15, 2021
0.8800
0.8968
0.8410
0.8500
321,336
-0.02(-2.02%)
Nov 12, 2021
0.8896
0.9000
0.8520
0.8675
245,765
-0.01(-1.42%)
Nov 11, 2021
0.9000
0.9000
0.8700
0.8800
256,568
+0.01(+1.15%)
Nov 10, 2021
0.9100
0.8700
0.8700
510,114
-0.03(-3.73%)
Nov 09, 2021
0.9100
0.9240
0.8736
0.9037
224,588
+0.02(+1.70%)
Nov 08, 2021
0.9300
0.9314
0.8880
0.8886
210,299
-0.03(-2.92%)
Nov 05, 2021
0.9100
0.9300
0.8920
0.9153
309,376
+0.01(+0.83%)
Nov 04, 2021
0.9007
0.9300
0.8800
0.9078
355,407
+0.01(+1.44%)
Nov 03, 2021
0.8825
0.9150
0.8801
0.8949
337,078
+0.01(+1.69%)
Nov 02, 2021
0.9000
0.9000
0.8410
0.8800
317,299
-0.01(-0.98%)
Nov 01, 2021
0.9000
0.8761
0.8725
0.8887
149,596
+0.01(+1.44%)
Oct 29, 2021
0.8500
0.8999
0.8500
0.8761
193,924
+0.03(+3.07%)
Oct 28, 2021
0.8753
0.8900
0.8345
0.8500
417,039
-0.03(-3.81%)
Oct 27, 2021
0.8845
0.9054
0.8800
0.8837
239,872
-0.00(-0.12%)
Oct 26, 2021
0.9000
0.8848
235,512
-0.01(-0.58%)
Oct 25, 2021
0.8800
0.9100
0.8900
334,983
-0.01(-0.57%)
Oct 22, 2021
0.9000
0.9000
0.8700
0.8951
110,229
-0.00(-0.40%)
Oct 21, 2021
0.8972
0.9060
0.8700
0.8987
315,549
+0.00(+0.14%)
Oct 20, 2021
0.8900
0.9060
0.8800
0.8974
135,695
-0.00(-0.29%)
Oct 19, 2021
0.9000
0.9110
0.8702
0.9000
129,194
-0.00(-0.46%)
Oct 18, 2021
0.8822
0.9236
0.8600
0.9042
327,052
+0.02(+2.60%)
Oct 15, 2021
0.9333
0.9339
0.8800
0.8813
310,223
-0.05(-5.13%)
Oct 14, 2021
0.9400
0.9660
0.9280
0.9290
157,188
-0.01(-0.64%)
Oct 13, 2021
0.9600
0.9700
0.9200
0.9350
329,360
-0.02(-2.29%)
Oct 12, 2021
0.9178
0.9800
0.9105
0.9569
626,346
+0.04(+4.01%)
Oct 11, 2021
0.9528
0.9795
0.9110
0.9200
297,522
-0.01(-1.25%)
Oct 08, 2021
0.9300
0.9423
0.9210
0.9316
191,095
+0.01(+1.26%)
Oct 07, 2021
0.9100
0.9310
0.8903
0.9200
222,032
+0.01(+1.22%)
Oct 06, 2021
0.9000
0.9200
0.8712
0.9089
377,161
-0.00(-0.14%)
Oct 05, 2021
0.9800
0.9905
0.9010
0.9102
216,019
-0.06(-6.17%)
Oct 04, 2021
0.9901
1.059
0.9601
0.9701
437,886
-0.00(-0.22%)
Oct 01, 2021
0.9152
0.9900
0.8000
0.9722
17,420,652
+0.07(+7.90%)
Sep 30, 2021
0.9100
0.9289
0.8701
0.9010
187,102
-0.02(-2.32%)
Sep 29, 2021
0.9700
0.9700
0.9081
0.9224
166,803
-0.02(-2.61%)
Sep 28, 2021
0.9700
0.9836
0.9210
0.9471
193,410
-0.03(-3.35%)
Sep 27, 2021
0.9600
0.9600
0.9600
0.9799
361,253
-0.01(-0.92%)
Sep 24, 2021
1.000
1.010
0.9601
0.9890
294,541
-0.03(-3.04%)
Sep 23, 2021
0.9100
1.020
0.9000
1.020
614,615
+0.13(+14.61%)
Sep 22, 2021
0.8700
0.9105
0.8401
0.8900
897,604
+0.07(+8.55%)
Sep 21, 2021
0.8327
0.8400
0.8079
0.8199
466,582
-0.01(-1.22%)
Sep 20, 2021
0.8500
0.8500
0.8200
0.8300
314,482
-0.05(-5.56%)
Sep 17, 2021
0.8423
0.8943
0.8128
0.8789
1,605,454
+0.03(+3.89%)
Sep 16, 2021
0.8565
0.8640
0.7684
0.8460
1,063,148
+0.02(+2.08%)
Sep 15, 2021
0.9100
0.9276
0.7988
0.8288
988,092
-0.07(-7.60%)
Sep 14, 2021
0.9130
0.9235
0.8700
0.8970
442,493
-0.00(-0.18%)
Sep 13, 2021
0.9136
0.9199
0.8909
0.8986
462,657
-0.00(-0.40%)
Sep 10, 2021
0.9216
0.9690
0.9000
0.9022
461,499
-0.02(-2.02%)
Sep 09, 2021
0.9700
0.9776
0.9205
0.9208
725,609
-0.03(-2.92%)
Sep 08, 2021
0.9849
0.9980
0.9400
0.9485
254,856
-0.03(-3.44%)
Sep 07, 2021
1.010
1.020
0.9800
0.9823
312,859
-0.04(-3.70%)
Sep 03, 2021
1.010
1.020
0.9902
1.020
144,496
+0.02(+2.00%)
Sep 02, 2021
1.010
1.020
0.9950
1.000
311,628
-0.01(-0.99%)
Sep 01, 2021
0.9900
1.040
0.9805
1.010
565,585
+0.01(+1.00%)
Aug 31, 2021
1.040
1.040
0.9850
1.000
720,983
+0.01(+1.25%)
Aug 30, 2021
1.040
1.040
0.9768
0.9877
429,521
-0.06(-5.93%)
Aug 27, 2021
1.110
1.110
1.030
1.050
357,503
-0.04(-3.67%)
Aug 26, 2021
1.070
1.150
1.066
1.090
227,862
+0.04(+3.81%)
Aug 25, 2021
1.030
1.100
1.030
1.050
304,844
+0.03(+2.94%)
Aug 24, 2021
1.020
1.030
1.000
1.020
243,698
+0.00(+0.00%)
Aug 23, 2021
1.030
1.070
1.020
1.020
793,075
-0.01(-0.97%)
Aug 20, 2021
0.9700
1.090
0.9583
1.030
523,793
+0.06(+6.47%)
Aug 19, 2021
1.030
1.060
0.9300
0.9674
3,508,193
-0.12(-11.25%)
Aug 18, 2021
1.150
1.170
1.060
1.090
908,326
-0.11(-9.17%)
Aug 17, 2021
1.350
1.377
1.190
1.200
1,052,049
-0.26(-17.81%)
Aug 16, 2021
1.450
1.470
1.400
1.460
161,602
+0.01(+0.69%)
Aug 13, 2021
1.440
1.470
1.410
1.450
156,232
+0.00(+0.00%)
Aug 12, 2021
1.490
1.490
1.430
1.450
173,319
-0.03(-2.03%)
Aug 11, 2021
1.450
1.500
1.420
1.480
117,122
+0.04(+2.78%)
Aug 10, 2021
1.470
1.470
1.410
1.440
114,891
-0.04(-2.70%)
Aug 09, 2021
1.420
1.490
1.380
1.480
158,687
+0.08(+5.71%)
Aug 06, 2021
1.430
1.440
1.380
1.400
133,452
+0.00(+0.00%)
Aug 05, 2021
1.350
1.460
1.320
1.400
222,474
+0.07(+5.26%)
Aug 04, 2021
1.390
1.400
1.310
1.330
438,279
-0.08(-5.67%)
Aug 03, 2021
1.300
1.420
1.260
1.410
568,219
+0.15(+11.90%)
Aug 02, 2021
1.250
1.310
1.160
1.260
525,132
+0.01(+0.80%)
Jul 30, 2021
1.360
1.364
1.250
1.250
477,904
-0.10(-7.41%)
Jul 29, 2021
1.350
1.350
1.330
1.350
98,483
+0.02(+1.50%)
Jul 28, 2021
1.370
1.390
1.330
1.330
200,506
-0.05(-3.62%)
Jul 27, 2021
1.390
1.396
1.350
1.380
197,423
-0.02(-1.43%)
Jul 26, 2021
1.390
1.440
1.380
1.400
92,956
+0.00(+0.00%)
Jul 23, 2021
1.440
1.440
1.390
1.400
172,885
-0.06(-4.11%)
Jul 22, 2021
1.480
1.490
1.450
1.460
70,051
-0.03(-2.01%)
Jul 21, 2021
1.480
1.500
1.450
1.490
161,355
+0.04(+2.76%)
Jul 20, 2021
1.420
1.490
1.380
1.450
249,243
+0.04(+2.84%)
Jul 19, 2021
1.380
1.450
1.370
1.410
141,370
-0.01(-0.70%)
Jul 16, 2021
1.380
1.450
1.360
1.420
191,489
+0.05(+3.65%)
Jul 15, 2021
1.400
1.410
1.355
1.370
175,033
-0.04(-2.84%)
Jul 14, 2021
1.480
1.490
1.410
1.410
166,572
-0.05(-3.42%)
Jul 13, 2021
1.530
1.550
1.450
1.460
229,258
-0.07(-4.58%)
Jul 12, 2021
1.490
1.556
1.490
1.530
154,840
+0.04(+2.68%)
Jul 09, 2021
1.510
1.510
1.470
1.490
155,741
+0.02(+1.36%)
Jul 08, 2021
1.480
1.550
1.440
1.470
335,953
-0.03(-2.00%)
Jul 07, 2021
1.650
1.650
1.490
1.500
345,835
-0.14(-8.54%)
Jul 06, 2021
1.680
1.680
1.620
1.640
128,398
-0.02(-1.20%)
Jul 02, 2021
1.680
1.700
1.635
1.660
178,036
+0.00(+0.00%)
Jul 01, 2021
1.670
1.690
1.630
1.660
434,304
+0.00(+0.00%)
Jun 30, 2021
1.660
1.690
1.610
1.660
228,941
-0.02(-1.19%)
Jun 29, 2021
1.660
1.700
1.650
1.680
219,761
+0.02(+1.20%)
Jun 28, 2021
1.740
1.740
1.640
1.660
294,222
-0.06(-3.49%)
Jun 25, 2021
1.830
1.870
1.700
1.720
3,537,677
-0.10(-5.49%)
Jun 24, 2021
1.830
1.830
1.750
1.820
355,946
-0.01(-0.55%)
Jun 23, 2021
1.750
1.850
1.750
1.830
343,879
+0.04(+2.23%)
Jun 22, 2021
1.770
1.820
1.740
1.790
254,058
+0.04(+2.29%)
Jun 21, 2021
1.780
1.805
1.720
1.750
336,105
-0.01(-0.57%)
Jun 18, 2021
1.740
1.810
1.690
1.760
410,524
+0.01(+0.57%)
Jun 17, 2021
1.790
1.820
1.730
1.750
364,885
-0.02(-1.13%)
Jun 16, 2021
1.740
1.800
1.740
1.770
349,755
+0.00(+0.00%)
Jun 15, 2021
1.890
1.900
1.750
1.770
319,199
-0.10(-5.35%)
Jun 14, 2021
1.870
1.948
1.840
1.870
701,669
-0.01(-0.53%)
Jun 11, 2021
1.830
1.900
1.800
1.880
653,647
+0.08(+4.44%)
Jun 10, 2021
1.700
1.850
1.690
1.800
624,438
+0.11(+6.51%)
Jun 09, 2021
1.660
1.750
1.630
1.690
560,497
+0.03(+1.81%)
Jun 08, 2021
1.530
1.680
1.500
1.660
894,399
+0.13(+8.50%)
Jun 07, 2021
1.360
1.550
1.350
1.530
1,251,206
+0.18(+13.33%)
Jun 04, 2021
1.350
1.380
1.340
1.350
344,242
-0.01(-0.74%)
Jun 03, 2021
1.370
1.370
1.330
1.360
446,944
-0.02(-1.45%)
Jun 02, 2021
1.400
1.400
1.350
1.380
414,269
+0.01(+0.73%)
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.