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
Sienna Resources Inc
(TSV:
SIE
)
0.0350
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 23, 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, 2021
0.1300
0.1300
0.1250
0.1300
128,100
-0.01(-3.70%)
May 28, 2021
0.1300
0.1350
0.1250
0.1350
310,450
+0.01(+8.00%)
May 27, 2021
0.1250
0.1300
0.1250
0.1250
240,992
+0.00(+0.00%)
May 26, 2021
0.1100
0.1250
0.1100
0.1250
999,500
+0.01(+4.17%)
May 25, 2021
0.1100
0.1200
0.1100
0.1200
227,975
+0.01(+14.29%)
May 21, 2021
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
May 20, 2021
0.1100
0.1100
0.1050
0.1050
47,200
-0.01(-4.55%)
May 19, 2021
0.1100
0.1100
0.1050
0.1100
277,675
+0.01(+4.76%)
May 18, 2021
0.1050
0.1050
0.1050
0.1050
138,075
+0.00(+5.00%)
May 17, 2021
0.1000
0.1100
0.1000
0.1000
50,025
-0.00(-4.76%)
May 14, 2021
0.1050
0.1050
0.1000
0.1050
142,540
+0.00(+0.00%)
May 13, 2021
0.1050
0.1050
0.1050
0.1050
99,600
+0.00(+0.00%)
May 12, 2021
0.1100
0.1100
0.1050
0.1050
93,000
-0.01(-4.55%)
May 11, 2021
0.1100
0.1100
0.1050
0.1100
259,500
+0.00(+0.00%)
May 10, 2021
0.1150
0.1150
0.1100
0.1100
155,250
+0.00(+0.00%)
May 07, 2021
0.1200
0.1200
0.1100
0.1100
200,583
+0.00(+0.00%)
May 06, 2021
0.1100
0.1100
0.1050
0.1100
81,932
+0.00(+0.00%)
May 05, 2021
0.1100
0.1150
0.1100
0.1100
48,200
-0.01(-4.35%)
May 04, 2021
0.1200
0.1200
0.1150
0.1150
147,000
+0.01(+4.55%)
May 03, 2021
0.1150
0.1150
0.1050
0.1100
193,705
-0.01(-4.35%)
Apr 30, 2021
0.1150
0.1150
0.1150
0.1150
255,645
+0.01(+4.55%)
Apr 29, 2021
0.1150
0.1200
0.1100
0.1100
195,009
-0.01(-4.35%)
Apr 28, 2021
0.1200
0.1250
0.1100
0.1150
1,119,873
+0.01(+4.55%)
Apr 27, 2021
0.1100
0.1100
0.1050
0.1100
256,404
+0.00(+0.00%)
Apr 26, 2021
0.1100
0.1100
0.1050
0.1100
234,100
+0.00(+0.00%)
Apr 23, 2021
0.1050
0.1100
0.1000
0.1100
322,761
+0.01(+4.76%)
Apr 22, 2021
0.1050
0.1050
0.1050
0.1050
2,600
+0.00(+0.00%)
Apr 21, 2021
0.1000
0.1100
0.0950
0.1050
233,100
+0.00(+5.00%)
Apr 20, 2021
0.1100
0.1100
0.1000
0.1000
1,103,356
-0.00(-4.76%)
Apr 19, 2021
0.1150
0.1150
0.1050
0.1050
275,933
-0.01(-4.55%)
Apr 16, 2021
0.1100
0.1150
0.1100
0.1100
139,908
+0.00(+0.00%)
Apr 15, 2021
0.1050
0.1100
0.1050
0.1100
148,325
+0.01(+4.76%)
Apr 14, 2021
0.1050
0.1100
0.1050
0.1050
296,182
-0.01(-4.55%)
Apr 13, 2021
0.1100
0.1100
0.1050
0.1100
436,834
-0.01(-4.35%)
Apr 12, 2021
0.1150
0.1150
0.1100
0.1150
302,500
+0.00(+0.00%)
Apr 09, 2021
0.1150
0.1150
0.1100
0.1150
46,200
+0.01(+4.55%)
Apr 08, 2021
0.1150
0.1200
0.1100
0.1100
24,553
-0.01(-4.35%)
Apr 07, 2021
0.1150
0.1150
0.1150
0.1150
488,534
+0.00(+0.00%)
Apr 06, 2021
0.1150
0.1200
0.1150
0.1150
31,781
-0.00(-4.17%)
Apr 05, 2021
0.1200
0.1200
0.1200
0.1200
139,000
+0.00(+4.35%)
Apr 01, 2021
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Mar 31, 2021
0.1100
0.1150
0.1100
0.1100
92,976
-0.01(-4.35%)
Mar 30, 2021
0.1100
0.1150
0.1100
0.1150
153,040
+0.01(+4.55%)
Mar 29, 2021
0.1200
0.1200
0.1100
0.1100
175,533
-0.01(-4.35%)
Mar 26, 2021
0.1150
0.1150
0.1150
0.1150
172,964
-0.00(-4.17%)
Mar 25, 2021
0.1100
0.1200
0.1100
0.1200
197,500
+0.00(+4.35%)
Mar 24, 2021
0.1200
0.1200
0.1150
0.1150
215,870
-0.00(-4.17%)
Mar 23, 2021
0.1250
0.1250
0.1150
0.1200
373,706
-0.01(-4.00%)
Mar 22, 2021
0.1300
0.1350
0.1250
0.1250
127,840
-0.01(-7.41%)
Mar 19, 2021
0.1200
0.1400
0.1150
0.1350
945,770
+0.03(+22.73%)
Mar 18, 2021
0.1150
0.1150
0.1100
0.1100
211,933
-0.01(-4.35%)
Mar 17, 2021
0.1250
0.1250
0.1150
0.1150
297,027
-0.00(-4.17%)
Mar 16, 2021
0.1450
0.1450
0.1200
0.1200
200,590
-0.02(-14.29%)
Mar 15, 2021
0.1250
0.1450
0.1250
0.1400
1,690,425
+0.02(+12.00%)
Mar 12, 2021
0.1250
0.1250
0.1200
0.1250
438,708
+0.01(+4.17%)
Mar 11, 2021
0.1200
0.1200
0.1100
0.1200
94,700
+0.01(+14.29%)
Mar 10, 2021
0.1100
0.1100
0.1050
0.1050
81,000
-0.01(-4.55%)
Mar 09, 2021
0.1050
0.1100
0.1050
0.1100
77,189
+0.01(+4.76%)
Mar 08, 2021
0.1000
0.1050
0.1000
0.1050
156,260
+0.00(+5.00%)
Mar 05, 2021
0.1050
0.1100
0.0900
0.1000
1,232,050
-0.00(-4.76%)
Mar 04, 2021
0.1000
0.1300
0.0950
0.1050
2,175,624
+0.00(+5.00%)
Mar 03, 2021
0.1100
0.1150
0.1000
0.1000
1,716,511
-0.01(-13.04%)
Mar 02, 2021
0.1250
0.1250
0.1150
0.1150
856,964
-0.01(-8.00%)
Mar 01, 2021
0.1250
0.1300
0.1200
0.1250
260,000
-0.01(-3.85%)
Feb 26, 2021
0.1350
0.1400
0.1250
0.1300
1,102,362
-0.01(-3.70%)
Feb 25, 2021
0.1450
0.1450
0.1300
0.1350
516,500
-0.01(-3.57%)
Feb 24, 2021
0.1450
0.1500
0.1400
0.1400
714,730
-0.00(-3.45%)
Feb 23, 2021
0.1450
0.1450
0.1300
0.1450
682,450
-0.01(-3.33%)
Feb 22, 2021
0.1400
0.1500
0.1300
0.1500
1,036,306
+0.01(+7.14%)
Feb 19, 2021
0.1450
0.1450
0.1300
0.1400
416,252
+0.00(+0.00%)
Feb 18, 2021
0.1550
0.1550
0.1350
0.1400
958,061
-0.01(-9.68%)
Feb 17, 2021
0.1650
0.1700
0.1450
0.1550
1,106,918
-0.01(-6.06%)
Feb 16, 2021
0.1600
0.1700
0.1550
0.1650
5,224,593
+0.02(+13.79%)
Feb 12, 2021
0.1450
0.1450
0.1450
0
+0.01(+11.54%)
Feb 11, 2021
0.1350
0.1350
0.1200
0.1300
1,050,804
-0.01(-3.70%)
Feb 10, 2021
0.1400
0.1400
0.1350
0.1350
1,959,574
-0.01(-3.57%)
Feb 09, 2021
0.1300
0.1400
0.1250
0.1400
2,043,722
+0.02(+12.00%)
Feb 08, 2021
0.1200
0.1300
0.1150
0.1250
3,074,840
+0.01(+13.64%)
Feb 05, 2021
0.1000
0.1150
0.1000
0.1100
1,476,450
+0.01(+10.00%)
Feb 04, 2021
0.1050
0.1050
0.1000
0.1000
386,750
-0.01(-9.09%)
Feb 03, 2021
0.1100
0.1150
0.1050
0.1100
674,600
+0.00(+0.00%)
Feb 02, 2021
0.1000
0.1150
0.1000
0.1100
2,764,550
+0.01(+4.76%)
Feb 01, 2021
0.0950
0.1050
0.0900
0.1050
976,000
+0.01(+10.53%)
Jan 29, 2021
0.0950
0.0950
0.0900
0.0950
379,611
+0.00(+0.00%)
Jan 28, 2021
0.0950
0.0950
0.0900
0.0950
547,400
+0.01(+5.56%)
Jan 27, 2021
0.1000
0.1050
0.0900
0.0900
1,119,302
-0.01(-14.29%)
Jan 26, 2021
0.1050
0.1050
0.0950
0.1050
746,000
+0.00(+0.00%)
Jan 25, 2021
0.1150
0.1150
0.1000
0.1050
2,086,496
+0.00(+0.00%)
Jan 22, 2021
0.1150
0.1150
0.1050
0.1050
1,570,352
-0.01(-8.70%)
Jan 21, 2021
0.1300
0.1300
0.1050
0.1150
4,062,352
-0.01(-11.54%)
Jan 20, 2021
0.1200
0.1350
0.1100
0.1300
9,306,744
+0.03(+23.81%)
Jan 19, 2021
0.0950
0.1050
0.0900
0.1050
6,375,604
+0.01(+16.67%)
Jan 18, 2021
0.0750
0.0900
0.0750
0.0900
2,406,566
+0.01(+20.00%)
Jan 15, 2021
0.0800
0.0850
0.0750
0.0750
303,341
-0.01(-6.25%)
Jan 14, 2021
0.0750
0.0800
0.0750
0.0800
434,476
+0.00(+0.00%)
Jan 13, 2021
0.0800
0.0850
0.0800
0.0800
1,515,600
+0.00(+0.00%)
Jan 12, 2021
0.0700
0.0800
0.0700
0.0800
959,990
+0.01(+14.29%)
Jan 11, 2021
0.0700
0.0750
0.0700
0.0700
451,547
+0.00(+0.00%)
Jan 08, 2021
0.0650
0.0700
0.0650
0.0700
416,927
+0.01(+7.69%)
Jan 07, 2021
0.0650
0.0650
0.0650
0.0650
445,000
+0.00(+0.00%)
Jan 06, 2021
0.0650
0.0650
0.0650
0.0650
302,500
+0.00(+0.00%)
Jan 05, 2021
0.0600
0.0700
0.0600
0.0650
859,881
+0.01(+8.33%)
Jan 04, 2021
0.0600
0.0650
0.0550
0.0600
954,313
+0.00(+9.09%)
Dec 31, 2020
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Dec 30, 2020
0.0550
0.0550
0.0500
0.0550
1,050,186
+0.00(+0.00%)
Dec 29, 2020
0.0550
0.0550
0.0550
0.0550
49,702
+0.00(+10.00%)
Dec 24, 2020
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Dec 23, 2020
0.0550
0.0550
0.0550
0.0550
343,000
+0.00(+0.00%)
Dec 22, 2020
0.0500
0.0550
0.0500
0.0550
358,000
+0.00(+0.00%)
Dec 21, 2020
0.0550
0.0550
0.0500
0.0550
1,246,170
+0.00(+0.00%)
Dec 18, 2020
0.0550
0.0600
0.0550
0.0550
625,000
+0.00(+0.00%)
Dec 17, 2020
0.0550
0.0550
0.0500
0.0550
103,136
+0.00(+10.00%)
Dec 16, 2020
0.0550
0.0550
0.0500
0.0500
183,050
+0.00(+0.00%)
Dec 15, 2020
0.0550
0.0600
0.0500
0.0500
2,639,597
-0.00(-9.09%)
Dec 14, 2020
0.0550
0.0600
0.0550
0.0550
771,585
-0.00(-8.33%)
Dec 11, 2020
0.0600
0.0650
0.0600
0.0600
606,468
-0.01(-7.69%)
Dec 10, 2020
0.0700
0.0700
0.0650
0.0650
150,149
-0.01(-7.14%)
Dec 09, 2020
0.0700
0.0700
0.0650
0.0700
50,363
+0.00(+0.00%)
Dec 08, 2020
0.0700
0.0750
0.0700
0.0700
445,085
+0.00(+0.00%)
Dec 07, 2020
0.0700
0.0700
0.0700
0.0700
155,001
+0.00(+0.00%)
Dec 04, 2020
0.0700
0.0750
0.0700
0.0700
78,200
+0.00(+0.00%)
Dec 03, 2020
0.0700
0.0750
0.0700
0.0700
111,050
+0.00(+0.00%)
Dec 02, 2020
0.0750
0.0750
0.0700
0.0700
26,000
+0.00(+0.00%)
Dec 01, 2020
0.0700
0.0700
0.0700
0.0700
50,680
+0.00(+0.00%)
Nov 30, 2020
0.0700
0.0700
0.0700
0.0700
65,000
+0.00(+0.00%)
Nov 27, 2020
0.0700
0.0700
0.0700
0.0700
189,248
+0.00(+0.00%)
Nov 26, 2020
0.0700
0.0800
0.0700
0.0700
456,500
+0.01(+7.69%)
Nov 25, 2020
0.0700
0.0700
0.0650
0.0650
6,517
-0.01(-13.33%)
Nov 24, 2020
0.0750
0.0750
0.0700
0.0750
12,715
+0.00(+0.00%)
Nov 23, 2020
0.0750
0.0750
0.0750
0.0750
172,100
+0.00(+0.00%)
Nov 20, 2020
0.0750
0.0750
0.0750
0.0750
14,000
+0.00(+0.00%)
Nov 19, 2020
0.0750
0.0750
0.0750
0.0750
28,099
+0.00(+7.14%)
Nov 18, 2020
0.0800
0.0800
0.0700
0.0700
30,900
-0.00(-6.67%)
Nov 17, 2020
0.0750
0.0750
0.0750
0.0750
75,000
+0.00(+0.00%)
Nov 16, 2020
0.0700
0.0750
0.0700
0.0750
384,100
+0.00(+7.14%)
Nov 13, 2020
0.0700
0.0750
0.0700
0.0700
510,014
-0.00(-6.67%)
Nov 12, 2020
0.0700
0.0750
0.0700
0.0750
211,700
+0.01(+15.38%)
Nov 10, 2020
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Nov 09, 2020
0.0700
0.0700
0.0650
0.0700
30,485
+0.00(+0.00%)
Nov 06, 2020
0.0700
0.0700
0.0700
0.0700
74,000
+0.00(+0.00%)
Nov 05, 2020
0.0700
0.0750
0.0700
0.0700
23,900
+0.00(+0.00%)
Nov 04, 2020
0.0700
0.0700
0.0700
0.0700
60,340
+0.00(+0.00%)
Nov 03, 2020
0.0750
0.0750
0.0700
0.0700
50,250
-0.00(-6.67%)
Nov 02, 2020
0.0750
0.0750
0.0750
0.0750
7,010
+0.00(+0.00%)
Oct 30, 2020
0.0800
0.0800
0.0750
0.0750
127,458
+0.00(+0.00%)
Oct 29, 2020
0.0750
0.0750
0.0750
0.0750
1,054,020
-0.01(-6.25%)
Oct 28, 2020
0.0850
0.0850
0.0800
0.0800
192,110
+0.00(+0.00%)
Oct 27, 2020
0.0800
0.0850
0.0800
0.0800
105,525
+0.00(+0.00%)
Oct 26, 2020
0.0850
0.0850
0.0800
0.0800
227,919
-0.01(-5.88%)
Oct 23, 2020
0.0850
0.0850
0.0850
0.0850
112,408
+0.01(+6.25%)
Oct 22, 2020
0.0850
0.0850
0.0800
0.0800
372,164
-0.01(-5.88%)
Oct 21, 2020
0.0900
0.0900
0.0850
0.0850
345,000
-0.00(-5.56%)
Oct 20, 2020
0.0850
0.0900
0.0800
0.0900
914,700
+0.00(+5.88%)
Oct 19, 2020
0.0800
0.0850
0.0800
0.0850
600,650
+0.01(+6.25%)
Oct 16, 2020
0.0800
0.0800
0.0800
0.0800
124,358
+0.00(+0.00%)
Oct 15, 2020
0.0800
0.0800
0.0800
0.0800
330,660
+0.00(+0.00%)
Oct 14, 2020
0.0750
0.0800
0.0750
0.0800
1,218,550
+0.01(+6.67%)
Oct 13, 2020
0.0800
0.0800
0.0750
0.0750
1,384,273
+0.00(+0.00%)
Oct 09, 2020
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Oct 08, 2020
0.0700
0.0800
0.0700
0.0800
145,469
+0.01(+6.67%)
Oct 07, 2020
0.0750
0.0750
0.0750
0.0750
43,000
+0.00(+0.00%)
Oct 06, 2020
0.0750
0.0750
0.0700
0.0750
557,468
-0.01(-6.25%)
Oct 05, 2020
0.0800
0.0800
0.0750
0.0800
283,089
+0.00(+0.00%)
Oct 02, 2020
0.0800
0.0800
0.0800
0.0800
438,700
+0.01(+6.67%)
Oct 01, 2020
0.0800
0.0800
0.0750
0.0750
1,279,200
-0.01(-6.25%)
Sep 30, 2020
0.0700
0.0800
0.0700
0.0800
327,187
+0.01(+23.08%)
Sep 29, 2020
0.0700
0.0700
0.0650
0.0650
46,999
+0.00(+0.00%)
Sep 28, 2020
0.0700
0.0700
0.0650
0.0650
7,197
-0.01(-7.14%)
Sep 25, 2020
0.0700
0.0700
0.0700
0.0700
1,000
+0.00(+0.00%)
Sep 23, 2020
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Sep 22, 2020
0.0700
0.0700
0.0650
0.0650
387,006
-0.01(-7.14%)
Sep 21, 2020
0.0700
0.0700
0.0700
0.0700
359,000
-0.00(-6.67%)
Sep 18, 2020
0.0750
0.0750
0.0750
0.0750
15,200
-0.01(-6.25%)
Sep 17, 2020
0.0800
0.0800
0.0800
0.0800
37,620
+0.00(+0.00%)
Sep 16, 2020
0.0800
0.0800
0.0800
0.0800
39,310
+0.00(+0.00%)
Sep 15, 2020
0.0850
0.0850
0.0800
0.0800
89,000
+0.00(+0.00%)
Sep 14, 2020
0.0800
0.0800
0.0800
0.0800
162,000
+0.01(+6.67%)
Sep 11, 2020
0.0800
0.0800
0.0750
0.0750
3,560
+0.00(+0.00%)
Sep 10, 2020
0.0750
0.0800
0.0750
0.0750
177,614
+0.00(+7.14%)
Sep 09, 2020
0.0700
0.0700
0.0700
0.0700
42,250
-0.00(-6.67%)
Sep 08, 2020
0.0750
0.0750
0.0750
0.0750
8,000
+0.00(+7.14%)
Sep 04, 2020
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Sep 03, 2020
0.0800
0.0800
0.0800
0.0800
235,327
+0.00(+0.00%)
Sep 02, 2020
0.0850
0.0850
0.0800
0.0800
166,011
-0.01(-5.88%)
Sep 01, 2020
0.0900
0.0900
0.0850
0.0850
97,700
+0.00(+0.00%)
Aug 31, 2020
0.0900
0.0900
0.0850
0.0850
81,509
-0.00(-5.56%)
Aug 28, 2020
0.0950
0.0950
0.0900
0.0900
163,250
+0.00(+0.00%)
Aug 27, 2020
0.0900
0.0950
0.0900
0.0900
1,149,434
+0.00(+0.00%)
Aug 26, 2020
0.0900
0.0900
0.0850
0.0900
374,809
+0.00(+0.00%)
Aug 25, 2020
0.0950
0.0950
0.0900
0.0900
299,125
+0.00(+0.00%)
Aug 24, 2020
0.0900
0.0950
0.0900
0.0900
76,650
-0.01(-5.26%)
Aug 21, 2020
0.0900
0.0950
0.0900
0.0950
67,100
+0.00(+0.00%)
Aug 20, 2020
0.1000
0.1000
0.0950
0.0950
71,050
+0.00(+0.00%)
Aug 19, 2020
0.0950
0.1000
0.0950
0.0950
1,664,250
-0.01(-5.00%)
Aug 18, 2020
0.1000
0.1000
0.1000
0.1000
104,000
+0.01(+5.26%)
Aug 17, 2020
0.0900
0.1000
0.0850
0.0950
731,706
+0.01(+11.76%)
Aug 14, 2020
0.0900
0.0900
0.0850
0.0850
461,550
+0.00(+0.00%)
Aug 13, 2020
0.0850
0.0900
0.0850
0.0850
230,400
+0.00(+0.00%)
Aug 12, 2020
0.0900
0.0900
0.0850
0.0850
80,270
-0.00(-5.56%)
Aug 11, 2020
0.1050
0.1050
0.0900
0.0900
1,719,025
-0.02(-18.18%)
Aug 10, 2020
0.1100
0.1100
0.1050
0.1100
195,454
+0.00(+0.00%)
Aug 07, 2020
0.1000
0.1100
0.1000
0.1100
463,100
+0.01(+4.76%)
Aug 06, 2020
0.0950
0.1100
0.0950
0.1050
929,170
+0.02(+23.53%)
Aug 05, 2020
0.0900
0.0900
0.0850
0.0850
230,055
-0.00(-5.56%)
Aug 04, 2020
0.0850
0.0900
0.0850
0.0900
871,370
+0.01(+12.50%)
Jul 31, 2020
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Jul 30, 2020
0.0850
0.0900
0.0850
0.0850
619,600
+0.00(+0.00%)
Jul 29, 2020
0.0900
0.0900
0.0850
0.0850
326,708
-0.00(-5.56%)
Jul 28, 2020
0.0900
0.0950
0.0850
0.0900
875,854
+0.00(+0.00%)
Jul 27, 2020
0.0750
0.0900
0.0750
0.0900
1,173,710
+0.01(+20.00%)
Jul 24, 2020
0.0800
0.0800
0.0700
0.0750
857,521
-0.01(-6.25%)
Jul 23, 2020
0.0750
0.0850
0.0750
0.0800
1,034,354
+0.01(+6.67%)
Jul 22, 2020
0.0700
0.0750
0.0700
0.0750
513,500
+0.00(+7.14%)
Jul 21, 2020
0.0700
0.0700
0.0700
0.0700
249,600
-0.00(-6.67%)
Jul 20, 2020
0.0650
0.0750
0.0600
0.0750
996,691
+0.01(+15.38%)
Jul 17, 2020
0.0600
0.0650
0.0600
0.0650
363,148
+0.00(+0.00%)
Jul 16, 2020
0.0650
0.0650
0.0650
0.0650
22,000
+0.00(+0.00%)
Jul 15, 2020
0.0600
0.0650
0.0600
0.0650
337,705
+0.01(+8.33%)
Jul 14, 2020
0.0650
0.0650
0.0600
0.0600
226,500
-0.01(-14.29%)
Jul 13, 2020
0.0650
0.0700
0.0650
0.0700
213,384
+0.01(+7.69%)
Jul 10, 2020
0.0650
0.0700
0.0650
0.0650
249,001
-0.01(-7.14%)
Jul 09, 2020
0.0650
0.0700
0.0650
0.0700
50,500
+0.01(+7.69%)
Jul 08, 2020
0.0650
0.0700
0.0650
0.0650
128,191
+0.00(+0.00%)
Jul 07, 2020
0.0650
0.0700
0.0650
0.0650
256,500
-0.01(-7.14%)
Jul 06, 2020
0.0650
0.0700
0.0600
0.0700
843,075
+0.01(+7.69%)
Jul 03, 2020
0.0650
0.0650
0.0650
0.0650
46,076
+0.00(+0.00%)
Jul 02, 2020
0.0600
0.0650
0.0550
0.0650
680,520
+0.00(+0.00%)
Jun 30, 2020
0.0650
0.0650
0.0650
0
+0.01(+30.00%)
Jun 29, 2020
0.0500
0.0500
0.0500
0.0500
93,999
+0.01(+11.11%)
Jun 26, 2020
0.0450
0.0500
0.0450
0.0450
68,611
-0.01(-10.00%)
Jun 25, 2020
0.0500
0.0500
0.0500
0.0500
87,600
+0.00(+0.00%)
Jun 23, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 22, 2020
0.0550
0.0550
0.0500
0.0500
13,000
+0.00(+0.00%)
Jun 19, 2020
0.0550
0.0550
0.0500
0.0500
841,950
-0.00(-9.09%)
Jun 18, 2020
0.0550
0.0550
0.0550
0.0550
29,844
+0.00(+0.00%)
Jun 17, 2020
0.0550
0.0550
0.0550
0.0550
11,000
+0.00(+0.00%)
Jun 16, 2020
0.0500
0.0550
0.0500
0.0550
19,000
+0.00(+10.00%)
Jun 15, 2020
0.0550
0.0550
0.0500
0.0500
68,000
-0.00(-9.09%)
Jun 12, 2020
0.0550
0.0550
0.0550
0.0550
56,300
+0.00(+0.00%)
Jun 11, 2020
0.0550
0.0550
0.0500
0.0550
51,000
+0.00(+0.00%)
Jun 10, 2020
0.0550
0.0550
0.0500
0.0550
256,500
+0.00(+0.00%)
Jun 09, 2020
0.0550
0.0600
0.0500
0.0550
603,000
-0.00(-8.33%)
Jun 08, 2020
0.0600
0.0600
0.0600
0.0600
16,500
+0.00(+0.00%)
Jun 05, 2020
0.0550
0.0600
0.0550
0.0600
19,000
+0.00(+9.09%)
Jun 04, 2020
0.0550
0.0550
0.0550
0.0550
20,999
+0.00(+0.00%)
Jun 03, 2020
0.0600
0.0600
0.0550
0.0550
1,116,825
-0.01(-15.38%)
Jun 02, 2020
0.0650
0.0650
0.0600
0.0650
233,535
+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.