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
Maiden Holdings Ltd
(NQ:
MHLD
)
2.080
-0.070 (-3.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 29, 2020
1.320
1.350
1.160
1.200
324,100
-0.14(-10.11%)
May 28, 2020
1.370
1.430
1.310
1.335
108,348
-0.01(-0.37%)
May 27, 2020
1.350
1.390
1.310
1.340
154,429
+0.01(+0.75%)
May 26, 2020
1.410
1.410
1.270
1.330
292,767
+0.03(+2.31%)
May 22, 2020
1.300
1.320
1.230
1.300
146,500
+0.04(+3.17%)
May 21, 2020
1.170
1.300
1.160
1.260
273,685
+0.09(+7.69%)
May 20, 2020
1.220
1.250
1.130
1.170
224,918
+0.00(+0.00%)
May 19, 2020
1.190
1.430
1.120
1.170
1,295,179
+0.01(+0.86%)
May 18, 2020
1.000
1.190
1.000
1.160
186,951
+0.19(+19.59%)
May 15, 2020
1.020
1.020
0.9402
0.9700
94,300
-0.06(-5.83%)
May 14, 2020
1.060
1.060
0.9552
1.030
53,113
-0.03(-2.83%)
May 13, 2020
1.000
1.080
0.9427
1.060
124,306
+0.09(+8.72%)
May 12, 2020
0.9513
0.9856
0.9312
0.9750
79,089
+0.02(+2.45%)
May 11, 2020
0.9424
1.020
0.9311
0.9517
76,585
-0.02(-2.53%)
May 08, 2020
0.9788
1.040
0.9420
0.9764
128,600
+0.00(+0.38%)
May 07, 2020
0.9690
1.000
0.9300
0.9727
102,523
+0.01(+0.80%)
May 06, 2020
0.9997
0.9997
0.9500
0.9650
67,963
-0.03(-3.49%)
May 05, 2020
1.000
1.000
0.9400
0.9999
147,262
+0.03(+3.36%)
May 04, 2020
0.9700
1.008
0.9603
0.9674
89,993
-0.03(-3.26%)
May 01, 2020
1.130
1.130
0.9503
1.000
261,600
-0.13(-11.50%)
Apr 30, 2020
1.160
1.170
1.110
1.130
146,429
-0.07(-5.83%)
Apr 29, 2020
1.190
1.230
1.150
1.200
276,563
+0.01(+0.84%)
Apr 28, 2020
1.180
1.190
1.145
1.190
237,173
+0.05(+4.39%)
Apr 27, 2020
1.150
1.200
1.000
1.140
291,721
-0.01(-0.87%)
Apr 24, 2020
1.050
1.180
1.050
1.150
603,600
+0.07(+6.48%)
Apr 23, 2020
0.8500
1.120
0.8500
1.080
448,443
+0.14(+15.20%)
Apr 22, 2020
0.8100
0.9500
0.7803
0.9375
357,716
+0.12(+14.33%)
Apr 21, 2020
0.8700
0.9300
0.8100
0.8200
459,483
-0.08(-9.09%)
Apr 20, 2020
0.9900
0.9900
0.9001
0.9020
201,622
-0.09(-8.89%)
Apr 17, 2020
1.050
1.050
0.9400
0.9900
456,400
-0.03(-2.94%)
Apr 16, 2020
1.150
1.190
1.010
1.020
137,257
-0.11(-9.73%)
Apr 15, 2020
1.040
1.160
1.030
1.130
273,453
+0.09(+8.65%)
Apr 14, 2020
1.000
1.100
0.9201
1.040
339,789
+0.01(+0.97%)
Apr 13, 2020
1.050
1.090
0.8050
1.030
207,141
-0.04(-3.74%)
Apr 09, 2020
1.000
1.100
0.9307
1.070
608,700
+0.08(+7.87%)
Apr 08, 2020
0.8800
1.000
0.8800
0.9919
323,539
+0.09(+10.21%)
Apr 07, 2020
0.9000
0.9300
0.8321
0.9000
216,553
+0.04(+5.13%)
Apr 06, 2020
0.9200
0.9300
0.8104
0.8561
85,419
+0.01(+1.24%)
Apr 03, 2020
0.8294
0.9100
0.7894
0.8456
35,900
-0.01(-1.43%)
Apr 02, 2020
0.8731
0.9100
0.8203
0.8579
73,811
-0.02(-2.67%)
Apr 01, 2020
0.9100
0.9100
0.8100
0.8814
380,953
-0.03(-3.14%)
Mar 31, 2020
0.9188
0.9298
0.8646
0.9100
43,315
+0.01(+1.33%)
Mar 30, 2020
0.8611
0.9750
0.8000
0.8981
149,088
+0.04(+4.55%)
Mar 27, 2020
0.8820
0.9261
0.8000
0.8590
66,000
-0.04(-4.17%)
Mar 26, 2020
0.7900
0.9500
0.7700
0.8964
184,495
+0.17(+22.76%)
Mar 25, 2020
0.6132
0.8500
0.6000
0.7302
299,426
+0.12(+19.08%)
Mar 24, 2020
0.4604
0.6500
0.4510
0.6132
568,769
+0.08(+15.70%)
Mar 23, 2020
0.3929
0.6400
0.3929
0.5300
1,150,416
+0.13(+31.84%)
Mar 20, 2020
0.6500
0.7500
0.3824
0.4020
820,200
-0.28(-40.89%)
Mar 19, 2020
0.7401
0.7638
0.6001
0.6801
249,257
-0.06(-7.90%)
Mar 18, 2020
0.8307
0.8700
0.7005
0.7384
214,784
-0.15(-16.92%)
Mar 17, 2020
0.7203
0.9819
0.7100
0.8888
413,292
+0.07(+8.05%)
Mar 16, 2020
0.6700
0.8996
0.6000
0.8226
430,945
+0.11(+15.86%)
Mar 13, 2020
0.7600
0.8696
0.7004
0.7100
123,700
-0.04(-5.33%)
Mar 12, 2020
0.9500
0.9500
0.6800
0.7500
369,847
-0.24(-23.90%)
Mar 11, 2020
1.050
1.060
0.9623
0.9855
287,464
-0.10(-9.59%)
Mar 10, 2020
1.100
1.140
1.060
1.090
235,354
+0.00(+0.00%)
Mar 09, 2020
1.230
1.230
0.9600
1.090
460,028
-0.13(-10.66%)
Mar 06, 2020
0.9200
1.240
0.9200
1.220
554,600
+0.23(+23.78%)
Mar 05, 2020
0.9200
1.005
0.9200
0.9856
36,426
+0.06(+5.98%)
Mar 04, 2020
1.010
1.037
0.9300
0.9300
137,853
-0.05(-5.20%)
Mar 03, 2020
1.010
1.050
0.9700
0.9810
164,920
-0.01(-0.91%)
Mar 02, 2020
0.9700
0.9943
0.9300
0.9900
222,994
+0.06(+6.45%)
Feb 28, 2020
0.8200
0.9500
0.8200
0.9300
545,000
+0.08(+9.41%)
Feb 27, 2020
0.7600
0.8990
0.7501
0.8500
550,840
+0.06(+7.59%)
Feb 26, 2020
0.8100
0.8100
0.7779
0.7900
63,716
-0.02(-2.47%)
Feb 25, 2020
0.8209
0.8209
0.7711
0.8100
51,843
+0.01(+1.57%)
Feb 24, 2020
0.7700
0.8100
0.7699
0.7975
58,990
+0.01(+1.18%)
Feb 21, 2020
0.7774
0.8249
0.7774
0.7882
40,900
-0.00(-0.23%)
Feb 20, 2020
0.8150
0.8350
0.7789
0.7900
133,971
-0.02(-3.00%)
Feb 19, 2020
0.8150
0.8351
0.8101
0.8144
49,670
-0.02(-2.15%)
Feb 18, 2020
0.8238
0.8425
0.8116
0.8323
54,586
-0.01(-0.90%)
Feb 14, 2020
0.8243
0.8428
0.8102
0.8399
59,300
-0.00(-0.01%)
Feb 13, 2020
0.8466
0.8614
0.8343
0.8400
38,015
-0.01(-0.79%)
Feb 12, 2020
0.8601
0.9000
0.8400
0.8467
122,320
+0.00(+0.20%)
Feb 11, 2020
0.8550
0.8715
0.8450
0.8450
53,043
-0.03(-3.14%)
Feb 10, 2020
0.8900
0.9000
0.8511
0.8724
106,061
-0.02(-1.98%)
Feb 07, 2020
0.8600
0.9000
0.8506
0.8900
69,300
+0.01(+0.85%)
Feb 06, 2020
0.8700
0.8896
0.8639
0.8825
40,492
-0.00(-0.52%)
Feb 05, 2020
0.8853
0.9097
0.8701
0.8871
41,936
+0.02(+1.97%)
Feb 04, 2020
0.8700
0.9100
0.8700
0.8700
157,268
-0.01(-1.10%)
Feb 03, 2020
0.8845
0.8998
0.8512
0.8797
86,675
-0.00(-0.03%)
Jan 31, 2020
0.8659
0.9000
0.8570
0.8800
118,600
+0.01(+1.49%)
Jan 30, 2020
0.8342
0.8800
0.8100
0.8671
70,555
+0.04(+4.47%)
Jan 29, 2020
0.8100
0.8669
0.7803
0.8300
223,673
+0.02(+1.92%)
Jan 28, 2020
0.8100
0.8628
0.8050
0.8144
44,512
+0.00(+0.56%)
Jan 27, 2020
0.8500
0.8894
0.8028
0.8099
78,996
-0.05(-5.81%)
Jan 24, 2020
0.8500
0.8885
0.8500
0.8599
112,200
-0.00(-0.01%)
Jan 23, 2020
0.8500
0.8983
0.8400
0.8600
37,274
-0.02(-2.27%)
Jan 22, 2020
0.9000
0.9000
0.8500
0.8800
103,861
-0.01(-1.50%)
Jan 21, 2020
0.8246
0.9100
0.8153
0.8934
182,574
+0.05(+6.40%)
Jan 17, 2020
0.8360
0.8600
0.8120
0.8397
154,700
-0.03(-3.22%)
Jan 16, 2020
0.8505
0.8950
0.8505
0.8676
76,234
+0.02(+2.07%)
Jan 15, 2020
0.8400
0.8592
0.8400
0.8500
33,506
-0.01(-1.27%)
Jan 14, 2020
0.8976
0.9210
0.8609
0.8609
211,344
-0.04(-4.75%)
Jan 13, 2020
0.8826
0.9250
0.8811
0.9038
216,349
+0.01(+1.28%)
Jan 10, 2020
0.8684
0.9200
0.8499
0.8924
111,400
+0.03(+3.02%)
Jan 09, 2020
0.8319
0.8800
0.8250
0.8662
98,618
+0.05(+5.51%)
Jan 08, 2020
0.8325
0.8560
0.8176
0.8210
184,688
-0.02(-2.23%)
Jan 07, 2020
0.8300
0.8400
0.8000
0.8397
146,593
+0.00(+0.26%)
Jan 06, 2020
0.8600
0.9300
0.8105
0.8375
280,856
-0.02(-2.63%)
Jan 03, 2020
0.8235
0.9000
0.8052
0.8601
364,900
+0.03(+3.01%)
Jan 02, 2020
0.7700
0.8755
0.7700
0.8350
249,147
+0.08(+11.33%)
Dec 31, 2019
0.7400
0.7848
0.7000
0.7500
329,600
-0.01(-1.77%)
Dec 30, 2019
0.8188
0.8399
0.7584
0.7635
175,188
-0.05(-6.08%)
Dec 27, 2019
0.7541
0.8800
0.7400
0.8129
458,500
+0.06(+7.80%)
Dec 26, 2019
0.7000
0.7800
0.6604
0.7541
162,682
+0.03(+3.64%)
Dec 24, 2019
0.7391
0.7400
0.7200
0.7276
60,400
+0.00(+0.36%)
Dec 23, 2019
0.7380
0.7380
0.6801
0.7250
247,916
+0.01(+0.69%)
Dec 20, 2019
0.6991
0.7399
0.6611
0.7200
311,200
-0.01(-1.37%)
Dec 19, 2019
0.6600
0.7600
0.6268
0.7300
357,395
+0.07(+10.66%)
Dec 18, 2019
0.6100
0.6597
0.6100
0.6597
97,975
+0.03(+4.76%)
Dec 17, 2019
0.6245
0.6401
0.6100
0.6297
87,040
+0.01(+0.96%)
Dec 16, 2019
0.6010
0.6500
0.6000
0.6237
123,626
+0.01(+0.91%)
Dec 13, 2019
0.6100
0.6368
0.6050
0.6181
74,600
+0.00(+0.31%)
Dec 12, 2019
0.6100
0.6400
0.6100
0.6162
76,600
-0.01(-1.50%)
Dec 11, 2019
0.6346
0.6489
0.6003
0.6256
123,396
-0.03(-3.90%)
Dec 10, 2019
0.6800
0.6990
0.6301
0.6510
193,331
+0.01(+1.35%)
Dec 09, 2019
0.6530
0.6680
0.6202
0.6423
143,683
-0.01(-1.18%)
Dec 06, 2019
0.6600
0.6700
0.6300
0.6500
83,200
-0.02(-3.26%)
Dec 05, 2019
0.6400
0.6855
0.6300
0.6719
98,302
-0.00(-0.44%)
Dec 04, 2019
0.7300
0.7300
0.6540
0.6749
141,341
-0.06(-8.25%)
Dec 03, 2019
0.7400
0.7500
0.6811
0.7356
58,665
+0.02(+2.17%)
Dec 02, 2019
0.7600
0.7723
0.7000
0.7200
80,439
-0.04(-4.91%)
Nov 29, 2019
0.7515
0.7800
0.7156
0.7572
14,700
+0.01(+0.89%)
Nov 27, 2019
0.7580
0.7851
0.7300
0.7505
46,500
-0.03(-3.27%)
Nov 26, 2019
0.7476
0.7800
0.7221
0.7759
52,127
+0.01(+1.50%)
Nov 25, 2019
0.7900
0.7900
0.7202
0.7644
129,526
-0.02(-2.00%)
Nov 22, 2019
0.6851
0.7896
0.6800
0.7800
177,400
+0.08(+10.73%)
Nov 21, 2019
0.7329
0.7493
0.6540
0.7044
170,421
-0.04(-5.00%)
Nov 20, 2019
0.7700
0.7899
0.7410
0.7415
148,419
-0.03(-3.80%)
Nov 19, 2019
0.7500
0.7900
0.7001
0.7708
256,410
+0.01(+1.77%)
Nov 18, 2019
0.6839
0.7757
0.6647
0.7574
329,734
+0.08(+11.01%)
Nov 15, 2019
0.6400
0.7030
0.5620
0.6823
222,000
+0.02(+3.22%)
Nov 14, 2019
0.6700
0.6700
0.6000
0.6610
114,189
+0.01(+1.69%)
Nov 13, 2019
0.5800
0.6850
0.5403
0.6500
229,817
+0.06(+10.41%)
Nov 12, 2019
0.5638
0.5978
0.5325
0.5887
130,670
+0.01(+1.57%)
Nov 11, 2019
0.5600
0.5996
0.5600
0.5796
37,067
-0.02(-2.96%)
Nov 08, 2019
0.5702
0.5998
0.5300
0.5973
144,900
+0.02(+3.66%)
Nov 07, 2019
0.6000
0.6199
0.5702
0.5762
53,203
-0.04(-5.93%)
Nov 06, 2019
0.6199
0.6201
0.5938
0.6125
66,007
+0.01(+1.59%)
Nov 05, 2019
0.6000
0.6200
0.5902
0.6029
51,204
+0.00(+0.38%)
Nov 04, 2019
0.5868
0.6200
0.5868
0.6006
114,627
-0.01(-1.25%)
Nov 01, 2019
0.5700
0.6099
0.5700
0.6082
61,000
+0.04(+6.70%)
Oct 31, 2019
0.5800
0.6100
0.5700
0.5700
116,110
-0.01(-1.72%)
Oct 30, 2019
0.5910
0.5952
0.5800
0.5800
62,739
-0.02(-2.67%)
Oct 29, 2019
0.5811
0.6295
0.5800
0.5959
83,304
-0.00(-0.60%)
Oct 28, 2019
0.6098
0.6098
0.5834
0.5995
65,396
+0.02(+4.15%)
Oct 25, 2019
0.5917
0.6200
0.5600
0.5756
49,600
-0.02(-2.56%)
Oct 24, 2019
0.5935
0.5981
0.5622
0.5907
119,235
-0.00(-0.47%)
Oct 23, 2019
0.6120
0.6300
0.5930
0.5935
141,736
-0.04(-5.79%)
Oct 22, 2019
0.6020
0.6400
0.6020
0.6300
41,817
+0.02(+3.47%)
Oct 21, 2019
0.6200
0.6408
0.6060
0.6089
182,030
-0.02(-3.93%)
Oct 18, 2019
0.6500
0.6500
0.6020
0.6338
115,600
+0.03(+5.14%)
Oct 17, 2019
0.7400
0.7450
0.6000
0.6028
403,503
-0.12(-17.06%)
Oct 16, 2019
0.6124
0.7400
0.6055
0.7268
44,658
+0.11(+18.18%)
Oct 15, 2019
0.6880
0.6999
0.6150
0.6150
45,495
-0.00(-0.63%)
Oct 14, 2019
0.6217
0.6857
0.6189
0.6189
123,630
-0.03(-4.05%)
Oct 11, 2019
0.6750
0.6967
0.6103
0.6450
84,400
-0.04(-5.15%)
Oct 10, 2019
0.6475
0.6970
0.6400
0.6800
164,371
+0.02(+3.06%)
Oct 09, 2019
0.6752
0.6974
0.5898
0.6598
314,525
-0.03(-4.38%)
Oct 08, 2019
0.6900
0.7060
0.6515
0.6900
80,977
-0.01(-1.43%)
Oct 07, 2019
0.7000
0.7480
0.7000
0.7000
81,438
-0.00(-0.01%)
Oct 04, 2019
0.7100
0.7609
0.6900
0.7001
90,300
-0.02(-3.43%)
Oct 03, 2019
0.7544
0.7642
0.6814
0.7250
123,301
-0.04(-4.61%)
Oct 02, 2019
0.7752
0.8400
0.7503
0.7600
58,698
-0.00(-0.34%)
Oct 01, 2019
0.7400
0.7997
0.7400
0.7626
191,152
+0.01(+1.68%)
Sep 30, 2019
0.7750
0.7752
0.7500
0.7500
176,367
-0.03(-3.28%)
Sep 27, 2019
0.8387
0.8387
0.7306
0.7754
308,300
-0.07(-8.79%)
Sep 26, 2019
0.8750
0.8860
0.8215
0.8501
207,956
-0.04(-4.04%)
Sep 25, 2019
0.9210
1.020
0.8750
0.8859
697,343
-0.03(-3.77%)
Sep 24, 2019
0.8450
0.9350
0.7602
0.9206
488,226
+0.08(+9.60%)
Sep 23, 2019
0.8000
0.8500
0.7999
0.8400
476,711
+0.09(+12.03%)
Sep 20, 2019
0.6800
0.8700
0.6250
0.7498
1,937,100
+0.05(+7.21%)
Sep 19, 2019
0.6100
0.7000
0.5800
0.6994
431,818
+0.09(+14.66%)
Sep 18, 2019
0.6305
0.6305
0.5900
0.6100
179,812
+0.00(+0.35%)
Sep 17, 2019
0.6439
0.6538
0.5820
0.6079
380,655
+0.00(+0.55%)
Sep 16, 2019
0.5960
0.6501
0.5795
0.6046
238,160
+0.02(+4.24%)
Sep 13, 2019
0.5300
0.6000
0.5200
0.5800
241,400
+0.03(+6.42%)
Sep 12, 2019
0.5381
0.5499
0.5120
0.5450
127,230
-0.01(-2.59%)
Sep 11, 2019
0.5100
0.5596
0.5100
0.5595
316,106
+0.04(+7.85%)
Sep 10, 2019
0.5220
0.5500
0.5100
0.5188
283,496
-0.01(-2.43%)
Sep 09, 2019
0.5187
0.5499
0.5101
0.5317
61,764
-0.02(-3.33%)
Sep 06, 2019
0.5361
0.5590
0.5361
0.5500
122,300
+0.00(+0.00%)
Sep 05, 2019
0.5444
0.5594
0.4958
0.5500
202,056
+0.01(+1.98%)
Sep 04, 2019
0.5100
0.5499
0.4811
0.5393
361,523
+0.04(+8.49%)
Sep 03, 2019
0.4715
0.4998
0.4625
0.4971
175,438
+0.02(+3.56%)
Aug 30, 2019
0.4720
0.4998
0.4720
0.4800
151,300
+0.01(+1.46%)
Aug 29, 2019
0.4861
0.5102
0.4710
0.4731
234,782
-0.03(-5.38%)
Aug 28, 2019
0.5000
0.5289
0.5000
0.5000
34,598
+0.01(+2.04%)
Aug 27, 2019
0.5226
0.5329
0.4778
0.4900
63,358
-0.04(-8.14%)
Aug 26, 2019
0.5087
0.5399
0.4800
0.5334
121,294
+0.03(+6.53%)
Aug 23, 2019
0.5011
0.5478
0.5007
0.5007
45,000
-0.00(-0.06%)
Aug 22, 2019
0.4918
0.5202
0.4900
0.5010
112,971
-0.00(-0.12%)
Aug 21, 2019
0.4800
0.5024
0.4720
0.5016
110,601
+0.02(+4.94%)
Aug 20, 2019
0.4766
0.5025
0.4700
0.4780
94,575
+0.01(+1.64%)
Aug 19, 2019
0.5001
0.5156
0.4601
0.4703
314,513
-0.03(-5.94%)
Aug 16, 2019
0.5000
0.5400
0.5000
0.5000
161,700
-0.00(-0.38%)
Aug 15, 2019
0.5450
0.5699
0.5000
0.5019
178,851
-0.05(-8.75%)
Aug 14, 2019
0.5500
0.5791
0.5450
0.5500
76,204
-0.01(-1.79%)
Aug 13, 2019
0.5530
0.5957
0.5500
0.5600
186,534
+0.01(+1.27%)
Aug 12, 2019
0.5800
0.5866
0.5456
0.5530
132,504
-0.00(-0.40%)
Aug 09, 2019
0.5754
0.6000
0.5456
0.5552
353,900
-0.02(-3.51%)
Aug 08, 2019
0.7305
0.7305
0.5503
0.5754
595,371
-0.15(-21.16%)
Aug 07, 2019
0.7880
0.7880
0.7100
0.7298
176,148
+0.02(+2.76%)
Aug 06, 2019
0.6400
0.8100
0.6400
0.7102
666,044
+0.07(+10.97%)
Aug 05, 2019
0.6400
0.6500
0.6100
0.6400
197,975
-0.00(-0.48%)
Aug 02, 2019
0.6333
0.6700
0.6065
0.6431
283,900
-0.04(-5.43%)
Aug 01, 2019
0.4800
0.7000
0.4800
0.6800
637,407
+0.19(+37.37%)
Jul 31, 2019
0.5000
0.5241
0.4811
0.4950
332,063
-0.01(-1.18%)
Jul 30, 2019
0.4830
0.5186
0.4830
0.5009
157,840
+0.01(+1.97%)
Jul 29, 2019
0.4950
0.5280
0.4799
0.4912
233,797
-0.01(-2.73%)
Jul 26, 2019
0.5000
0.5200
0.4720
0.5050
385,800
+0.02(+4.12%)
Jul 25, 2019
0.5169
0.5322
0.4731
0.4850
274,065
-0.03(-4.90%)
Jul 24, 2019
0.5200
0.5300
0.5000
0.5100
118,124
+0.01(+2.47%)
Jul 23, 2019
0.5103
0.5200
0.4902
0.4977
327,133
+0.01(+1.08%)
Jul 22, 2019
0.5020
0.5171
0.4700
0.4924
354,148
-0.01(-2.44%)
Jul 19, 2019
0.5000
0.5500
0.5000
0.5047
420,700
+0.00(+0.94%)
Jul 18, 2019
0.5200
0.5500
0.5000
0.5000
164,305
-0.02(-3.85%)
Jul 17, 2019
0.5720
0.5948
0.5200
0.5200
259,991
-0.04(-7.14%)
Jul 16, 2019
0.5600
0.5962
0.5400
0.5600
325,633
+0.02(+3.93%)
Jul 15, 2019
0.5651
0.5825
0.5300
0.5388
488,067
-0.03(-4.64%)
Jul 12, 2019
0.6100
0.6125
0.5625
0.5650
264,900
-0.02(-3.42%)
Jul 11, 2019
0.6000
0.6035
0.5650
0.5850
229,408
-0.02(-2.50%)
Jul 10, 2019
0.6030
0.6400
0.5822
0.6000
411,834
-0.01(-1.15%)
Jul 09, 2019
0.6540
0.6997
0.6002
0.6070
215,313
-0.05(-7.03%)
Jul 08, 2019
0.7280
0.7787
0.6501
0.6529
194,780
-0.06(-8.04%)
Jul 05, 2019
0.6750
0.7402
0.6700
0.7100
262,300
+0.03(+5.19%)
Jul 03, 2019
0.6967
0.7000
0.6700
0.6750
217,900
-0.02(-2.20%)
Jul 02, 2019
0.6660
0.7200
0.6620
0.6902
423,551
+0.02(+3.01%)
Jul 01, 2019
0.6500
0.7400
0.6500
0.6700
381,958
+0.03(+4.69%)
Jun 28, 2019
0.6267
0.7470
0.6200
0.6400
6,571,600
+0.01(+1.60%)
Jun 27, 2019
0.6216
0.6697
0.6216
0.6299
739,280
+0.01(+1.60%)
Jun 26, 2019
0.6860
0.7159
0.6200
0.6200
628,304
-0.06(-8.82%)
Jun 25, 2019
0.7277
0.7462
0.6800
0.6800
334,237
-0.06(-7.50%)
Jun 24, 2019
0.7148
0.7899
0.7000
0.7351
437,110
+0.02(+2.10%)
Jun 21, 2019
0.7300
0.7800
0.7106
0.7200
758,900
+0.00(+0.69%)
Jun 20, 2019
0.8044
0.8399
0.7101
0.7151
490,078
-0.08(-10.61%)
Jun 19, 2019
0.8355
0.8355
0.7828
0.8000
448,109
-0.03(-3.61%)
Jun 18, 2019
0.8110
0.8711
0.7700
0.8300
661,771
+0.00(+0.00%)
Jun 17, 2019
0.8300
0.8600
0.8100
0.8300
509,110
+0.00(+0.00%)
Jun 14, 2019
0.8300
0.8800
0.7951
0.8300
621,800
-0.00(-0.59%)
Jun 13, 2019
0.8400
0.8499
0.7900
0.8349
593,138
+0.02(+3.01%)
Jun 12, 2019
0.7967
0.8497
0.7314
0.8105
797,274
+0.02(+2.61%)
Jun 11, 2019
0.7195
0.8298
0.6800
0.7899
804,048
+0.04(+5.07%)
Jun 10, 2019
0.5800
0.8198
0.5507
0.7518
1,605,737
+0.17(+28.53%)
Jun 07, 2019
0.5120
0.5951
0.5000
0.5849
1,043,800
+0.08(+15.34%)
Jun 06, 2019
0.4878
0.5398
0.4838
0.5071
402,044
+0.01(+1.42%)
Jun 05, 2019
0.5222
0.5499
0.4820
0.5000
335,666
-0.02(-4.23%)
Jun 04, 2019
0.5020
0.5343
0.5013
0.5221
641,304
+0.01(+1.97%)
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.