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
(TSV:
GSHR
)
0.2200
+0.0100 (+4.76%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 24, 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 24, 2024
0.2100
0.2200
0.2100
0.2200
74,200
+0.01(+4.76%)
May 23, 2024
0.2300
0.2300
0.2100
0.2100
486,000
-0.02(-8.70%)
May 22, 2024
0.2400
0.2450
0.2250
0.2300
440,804
-0.01(-4.17%)
May 21, 2024
0.2300
0.2450
0.2300
0.2400
1,078,446
+0.02(+9.09%)
May 17, 2024
0.2200
0
+0.01(+2.33%)
May 16, 2024
0.2050
0.2180
0.2050
0.2150
620,600
+0.01(+4.88%)
May 15, 2024
0.2150
0.2200
0.2050
0.2050
1,132,500
-0.01(-2.38%)
May 14, 2024
0.2100
0.2150
0.2050
0.2100
453,800
+0.01(+2.44%)
May 13, 2024
0.1950
0.2050
0.1950
0.2050
1,072,637
+0.01(+5.13%)
May 10, 2024
0.1850
0.1950
0.1850
0.1950
1,571,983
+0.02(+8.33%)
May 09, 2024
0.1700
0.1850
0.1700
0.1800
641,922
+0.01(+5.88%)
May 08, 2024
0.1700
0.1700
0.1700
0.1700
1,132,548
+0.00(+0.00%)
May 07, 2024
0.1700
0.1750
0.1700
0.1700
200,100
+0.00(+0.00%)
May 06, 2024
0.1700
0.1700
0.1650
0.1700
463,200
+0.00(+0.00%)
May 03, 2024
0.1750
0.1750
0.1600
0.1700
467,542
-0.00(-2.86%)
May 02, 2024
0.1650
0.1800
0.1650
0.1750
879,241
+0.01(+6.06%)
May 01, 2024
0.1700
0.1700
0.1650
0.1650
179,500
-0.01(-2.94%)
Apr 30, 2024
0.1650
0.1700
0.1600
0.1700
1,168,745
+0.00(+0.00%)
Apr 29, 2024
0.1650
0.1700
0.1600
0.1700
717,500
+0.01(+3.03%)
Apr 26, 2024
0.1550
0.1650
0.1550
0.1650
408,820
+0.00(+0.00%)
Apr 25, 2024
0.1550
0.1650
0.1500
0.1650
401,300
+0.02(+13.79%)
Apr 24, 2024
0.1550
0.1550
0.1450
0.1450
79,600
-0.02(-9.38%)
Apr 23, 2024
0.1550
0.1600
0.1500
0.1600
267,200
+0.01(+3.23%)
Apr 22, 2024
0.1550
0.1600
0.1500
0.1550
274,819
-0.01(-6.06%)
Apr 19, 2024
0.1650
0.1650
0.1600
0.1650
11,800
+0.01(+3.13%)
Apr 18, 2024
0.1600
0.1600
0.1600
0.1600
212,500
+0.00(+0.00%)
Apr 17, 2024
0.1650
0.1650
0.1550
0.1600
176,084
-0.01(-3.03%)
Apr 16, 2024
0.1750
0.1750
0.1650
0.1650
258,750
-0.01(-2.94%)
Apr 15, 2024
0.1900
0.1900
0.1700
0.1700
664,551
-0.01(-5.56%)
Apr 12, 2024
0.1900
0.1900
0.1800
0.1800
715,657
-0.01(-2.70%)
Apr 11, 2024
0.1800
0.1850
0.1800
0.1850
154,886
+0.01(+2.78%)
Apr 10, 2024
0.1750
0.1900
0.1750
0.1800
192,695
+0.01(+2.86%)
Apr 09, 2024
0.1850
0.1900
0.1750
0.1750
339,158
-0.02(-7.89%)
Apr 08, 2024
0.1800
0.1900
0.1800
0.1900
227,039
+0.01(+5.56%)
Apr 05, 2024
0.1950
0.1950
0.1800
0.1800
391,326
-0.01(-5.26%)
Apr 04, 2024
0.2100
0.2150
0.1900
0.1900
514,734
-0.01(-7.32%)
Apr 03, 2024
0.2150
0.2200
0.2000
0.2050
962,179
+0.00(+2.50%)
Apr 02, 2024
0.1800
0.2050
0.1750
0.2000
1,629,127
+0.03(+14.29%)
Apr 01, 2024
0.1700
0.1800
0.1650
0.1750
611,990
+0.01(+9.37%)
Mar 28, 2024
0.1600
0
+0.01(+6.67%)
Mar 27, 2024
0.1450
0.1500
0.1450
0.1500
50,510
+0.01(+7.14%)
Mar 26, 2024
0.1500
0.1500
0.1400
0.1400
18,500
-0.01(-6.67%)
Mar 25, 2024
0.1450
0.1500
0.1450
0.1500
104,931
+0.00(+0.00%)
Mar 22, 2024
0.1500
0.1500
0.1400
0.1500
83,200
+0.01(+3.45%)
Mar 21, 2024
0.1500
0.1500
0.1450
0.1450
153,000
-0.01(-3.33%)
Mar 20, 2024
0.1450
0.1500
0.1400
0.1500
298,320
+0.00(+0.00%)
Mar 19, 2024
0.1500
0.1500
0.1500
0.1500
67,505
+0.00(+0.00%)
Mar 18, 2024
0.1500
0.1500
0.1400
0.1500
396,705
+0.01(+7.14%)
Mar 15, 2024
0.1600
0.1600
0.1400
0.1400
1,375,011
-0.01(-9.68%)
Mar 14, 2024
0.1400
0.1600
0.1400
0.1550
1,297,326
+0.01(+10.71%)
Mar 13, 2024
0.1350
0.1400
0.1330
0.1400
357,500
+0.01(+3.70%)
Mar 12, 2024
0.1350
0.1350
0.1300
0.1350
114,790
+0.00(+0.00%)
Mar 11, 2024
0.1400
0.1400
0.1300
0.1350
315,000
+0.01(+3.85%)
Mar 08, 2024
0.1400
0.1400
0.1300
0.1300
628,435
-0.01(-3.70%)
Mar 07, 2024
0.1350
0.1400
0.1350
0.1350
540,000
+0.01(+3.85%)
Mar 06, 2024
0.1450
0.1600
0.1250
0.1300
2,591,830
-0.01(-10.34%)
Mar 05, 2024
0.1350
0.1450
0.1350
0.1450
1,591,764
+0.01(+11.54%)
Mar 04, 2024
0.1100
0.1300
0.1100
0.1300
1,705,057
+0.04(+44.44%)
Mar 01, 2024
0.0950
0.0950
0.0900
0.0900
924,359
+0.00(+0.00%)
Feb 29, 2024
0.0900
0.0900
0.0850
0.0900
822,236
+0.00(+5.88%)
Feb 28, 2024
0.0900
0.0900
0.0850
0.0850
175,980
-0.00(-5.56%)
Feb 27, 2024
0.0950
0.0950
0.0900
0.0900
198,525
-0.01(-5.26%)
Feb 26, 2024
0.0900
0.0950
0.0850
0.0950
371,999
+0.01(+5.56%)
Feb 23, 2024
0.0850
0.0900
0.0850
0.0900
114,306
+0.00(+5.88%)
Feb 22, 2024
0.0950
0.0950
0.0850
0.0850
1,083,334
-0.01(-10.53%)
Feb 21, 2024
0.0950
0.0950
0.0900
0.0950
181,660
-0.01(-5.00%)
Feb 20, 2024
0.1100
0.1100
0.1000
0.1000
216,000
-0.00(-2.91%)
Feb 16, 2024
0.1030
0
+0.01(+8.42%)
Feb 15, 2024
0.1000
0.1000
0.0950
0.0950
365,000
-0.01(-5.00%)
Feb 14, 2024
0.1000
0.1000
0.1000
0.1000
328,200
-0.00(-4.76%)
Feb 13, 2024
0.1050
0.1050
0.1000
0.1050
1,170,500
+0.00(+5.00%)
Feb 12, 2024
0.0950
0.1000
0.0950
0.1000
70,944
+0.01(+11.11%)
Feb 09, 2024
0.0950
0.0950
0.0900
0.0900
143,000
-0.01(-5.26%)
Feb 08, 2024
0.1000
0.1000
0.0950
0.0950
282,383
-0.01(-5.00%)
Feb 07, 2024
0.1100
0.1100
0.0950
0.1000
174,500
-0.01(-9.09%)
Feb 06, 2024
0.1000
0.1450
0.1000
0.1100
1,389,077
+0.02(+22.22%)
Feb 05, 2024
0.0950
0.0950
0.0850
0.0900
691,633
-0.01(-5.26%)
Feb 02, 2024
0.1000
0.1000
0.0900
0.0950
302,500
+0.00(+0.00%)
Feb 01, 2024
0.0950
0.1000
0.0950
0.0950
398,865
+0.01(+5.56%)
Jan 31, 2024
0.0950
0.0950
0.0900
0.0900
66,000
+0.00(+0.00%)
Jan 30, 2024
0.0950
0.0950
0.0900
0.0900
267,100
-0.01(-5.26%)
Jan 29, 2024
0.0900
0.0950
0.0850
0.0950
133,550
+0.01(+5.56%)
Jan 26, 2024
0.0900
0.0900
0.0900
0.0900
228,050
+0.00(+5.88%)
Jan 25, 2024
0.0950
0.0950
0.0850
0.0850
489,340
-0.00(-5.56%)
Jan 24, 2024
0.0950
0.1000
0.0900
0.0900
248,000
-0.01(-5.26%)
Jan 23, 2024
0.1000
0.1000
0.0950
0.0950
332,000
-0.01(-5.00%)
Jan 22, 2024
0.1000
0.1000
0.1000
0.1000
391,100
+0.00(+0.00%)
Jan 19, 2024
0.1000
0.1000
0.1000
0.1000
9,700
+0.00(+0.00%)
Jan 18, 2024
0.1050
0.1050
0.1000
0.1000
263,700
-0.00(-4.76%)
Jan 17, 2024
0.1000
0.1050
0.1000
0.1050
411,876
+0.01(+10.53%)
Jan 16, 2024
0.1050
0.1050
0.0950
0.0950
219,435
-0.01(-9.52%)
Jan 15, 2024
0.1050
0.1050
0.1050
0.1050
94,675
+0.00(+5.00%)
Jan 12, 2024
0.1000
0.1100
0.1000
0.1000
157,438
+0.00(+0.00%)
Jan 11, 2024
0.1100
0.1100
0.1000
0.1000
1,290,233
-0.01(-9.09%)
Jan 10, 2024
0.1050
0.1100
0.1050
0.1100
289,020
+0.01(+4.76%)
Jan 09, 2024
0.1100
0.1100
0.1050
0.1050
66,520
-0.01(-4.55%)
Jan 08, 2024
0.1000
0.1100
0.1000
0.1100
146,500
+0.01(+4.76%)
Jan 05, 2024
0.1100
0.1100
0.1000
0.1050
164,200
+0.00(+0.00%)
Jan 04, 2024
0.1050
0.1050
0.1000
0.1050
751,480
+0.00(+0.00%)
Jan 03, 2024
0.1050
0.1100
0.1050
0.1050
466,300
-0.01(-8.70%)
Jan 02, 2024
0.1150
0.1150
0.1050
0.1150
219,224
+0.00(+0.00%)
Dec 29, 2023
0.1150
0
+0.00(+0.00%)
Dec 28, 2023
0.1200
0.1200
0.1150
0.1150
304,700
-0.00(-2.54%)
Dec 27, 2023
0.1200
0.1250
0.1150
0.1180
520,406
-0.00(-1.67%)
Dec 22, 2023
0.1200
0
+0.00(+4.35%)
Dec 21, 2023
0.1200
0.1200
0.1150
0.1150
395,700
-0.00(-4.17%)
Dec 20, 2023
0.1250
0.1250
0.1150
0.1200
1,832,333
+0.00(+0.00%)
Dec 19, 2023
0.1250
0.1250
0.1150
0.1200
405,056
-0.01(-4.00%)
Dec 18, 2023
0.1250
0.1250
0.1200
0.1250
561,398
+0.00(+0.00%)
Dec 15, 2023
0.1300
0.1300
0.1200
0.1250
222,925
-0.00(-2.34%)
Dec 14, 2023
0.1300
0.1350
0.1250
0.1280
1,237,060
+0.00(+2.40%)
Dec 13, 2023
0.1150
0.1250
0.1150
0.1250
745,003
+0.01(+8.70%)
Dec 12, 2023
0.1300
0.1300
0.1150
0.1150
953,297
-0.01(-11.54%)
Dec 11, 2023
0.1400
0.1400
0.1250
0.1300
911,360
-0.01(-3.70%)
Dec 08, 2023
0.1400
0.1400
0.1350
0.1350
207,800
-0.01(-3.57%)
Dec 07, 2023
0.1400
0.1450
0.1400
0.1400
463,915
-0.00(-3.45%)
Dec 06, 2023
0.1550
0.1550
0.1400
0.1450
232,100
-0.01(-3.33%)
Dec 05, 2023
0.1550
0.1600
0.1450
0.1500
822,311
+0.01(+3.45%)
Dec 04, 2023
0.1600
0.1600
0.1450
0.1450
973,374
-0.01(-3.33%)
Dec 01, 2023
0.1500
0.1550
0.1450
0.1500
712,542
+0.00(+0.00%)
Nov 30, 2023
0.1400
0.1500
0.1300
0.1500
1,414,079
+0.02(+15.38%)
Nov 29, 2023
0.1050
0.1450
0.1050
0.1300
5,381,217
+0.01(+13.04%)
Nov 28, 2023
0.1550
0.1650
0.1100
0.1150
3,611,424
-0.02(-14.81%)
Nov 27, 2023
0.1200
0.1400
0.1150
0.1350
593,113
+0.02(+12.50%)
Nov 24, 2023
0.1250
0.1300
0.1200
0.1200
30,100
+0.00(+0.00%)
Nov 23, 2023
0.1200
0.1250
0.1200
0.1200
203,668
+0.00(+4.35%)
Nov 21, 2023
0.1150
0
+0.01(+4.55%)
Nov 20, 2023
0.1000
0.1100
0.1000
0.1100
378,202
+0.01(+15.79%)
Nov 17, 2023
0.0950
0.0950
0.0950
0.0950
90,500
+0.01(+5.56%)
Nov 16, 2023
0.0900
0.0950
0.0900
0.0900
99,500
+0.00(+0.00%)
Nov 15, 2023
0.0900
0.0900
0.0900
0.0900
179,100
-0.01(-5.26%)
Nov 14, 2023
0.0950
0.0950
0.0950
0.0950
124,020
+0.00(+0.00%)
Nov 13, 2023
0.1000
0.1000
0.0950
0.0950
143,000
-0.01(-5.00%)
Nov 10, 2023
0.0950
0.1000
0.0950
0.1000
18,183
+0.00(+0.00%)
Nov 09, 2023
0.1100
0.1100
0.1000
0.1000
21,300
-0.00(-4.76%)
Nov 08, 2023
0.1050
0.1050
0.1050
0.1050
229,500
+0.00(+5.00%)
Nov 07, 2023
0.1000
0.1000
0.1000
0.1000
51,000
+0.00(+0.00%)
Nov 06, 2023
0.1000
0.1050
0.1000
0.1000
411,725
+0.01(+11.11%)
Nov 03, 2023
0.0950
0.0950
0.0850
0.0900
895,009
-0.01(-5.26%)
Nov 02, 2023
0.1000
0.1000
0.0900
0.0950
578,740
-0.01(-5.00%)
Nov 01, 2023
0.1100
0.1100
0.1000
0.1000
299,500
-0.00(-4.76%)
Oct 31, 2023
0.1200
0.1200
0.1050
0.1050
351,515
-0.01(-8.70%)
Oct 30, 2023
0.1100
0.1200
0.1100
0.1150
729,800
+0.01(+9.52%)
Oct 27, 2023
0.1000
0.1050
0.1000
0.1050
234,279
+0.00(+0.00%)
Oct 26, 2023
0.1150
0.1150
0.1050
0.1050
7,820
+0.00(+0.00%)
Oct 25, 2023
0.1100
0.1100
0.1050
0.1050
189,700
+0.00(+0.00%)
Oct 24, 2023
0.1100
0.1100
0.1050
0.1050
136,500
-0.01(-4.55%)
Oct 23, 2023
0.1200
0.1200
0.1100
0.1100
357,300
+0.00(+0.00%)
Oct 20, 2023
0.1050
0.1100
0.1050
0.1100
303,736
+0.01(+4.76%)
Oct 19, 2023
0.1000
0.1050
0.0950
0.1050
229,212
+0.00(+0.00%)
Oct 18, 2023
0.1150
0.1150
0.1050
0.1050
356,110
-0.01(-4.55%)
Oct 17, 2023
0.1150
0.1150
0.1100
0.1100
92,400
+0.00(+0.00%)
Oct 16, 2023
0.1150
0.1200
0.1100
0.1100
173,303
-0.01(-4.35%)
Oct 13, 2023
0.1000
0.1150
0.1000
0.1150
274,000
+0.01(+9.52%)
Oct 12, 2023
0.1100
0.1100
0.1050
0.1050
78,600
+0.00(+0.00%)
Oct 11, 2023
0.1200
0.1200
0.1050
0.1050
249,150
-0.01(-12.50%)
Oct 10, 2023
0.1250
0.1250
0.1200
0.1200
211,841
-0.01(-4.00%)
Oct 06, 2023
0.1250
0
+0.00(+0.00%)
Oct 05, 2023
0.1200
0.1250
0.1200
0.1250
72,980
+0.00(+0.00%)
Oct 04, 2023
0.1200
0.1250
0.1200
0.1250
41,222
+0.01(+8.70%)
Oct 03, 2023
0.1200
0.1200
0.1150
0.1150
140,150
-0.01(-8.00%)
Oct 02, 2023
0.1250
0.1250
0.1250
0.1250
68,655
+0.00(+0.00%)
Sep 29, 2023
0.1250
0.1250
0.1250
0.1250
13,200
+0.00(+0.00%)
Sep 28, 2023
0.1300
0.1300
0.1250
0.1250
87,500
-0.01(-3.85%)
Sep 27, 2023
0.1300
0.1300
0.1300
0.1300
8,263
+0.01(+4.00%)
Sep 26, 2023
0.1250
0.1300
0.1250
0.1250
67,608
-0.01(-3.85%)
Sep 25, 2023
0.1500
0.1300
0.1300
0.1300
177,100
-0.02(-13.33%)
Sep 22, 2023
0.1400
0.1500
0.1400
0.1500
58,900
+0.00(+0.00%)
Sep 21, 2023
0.1450
0.1500
0.1450
0.1500
45,000
+0.00(+0.00%)
Sep 20, 2023
0.1500
0.1500
0.1400
0.1500
87,173
+0.00(+0.00%)
Sep 19, 2023
0.1400
0.1550
0.1400
0.1500
66,900
+0.01(+7.14%)
Sep 18, 2023
0.1400
0.1400
0.1350
0.1400
41,066
+0.01(+3.70%)
Sep 15, 2023
0.1400
0.1400
0.1350
0.1350
103,500
-0.01(-3.57%)
Sep 14, 2023
0.1300
0.1400
0.1300
0.1400
3,500
+0.00(+0.00%)
Sep 13, 2023
0.1350
0.1400
0.1350
0.1400
33,100
+0.01(+7.69%)
Sep 12, 2023
0.1250
0.1300
0.1250
0.1300
39,200
-0.01(-7.14%)
Sep 08, 2023
0.1400
0
+0.01(+3.70%)
Sep 07, 2023
0.1400
0.1400
0.1350
0.1350
26,708
-0.01(-6.90%)
Sep 06, 2023
0.1450
0.1450
0.1400
0.1450
43,000
+0.01(+7.41%)
Sep 05, 2023
0.1450
0.1450
0.1350
0.1350
43,399
-0.01(-3.57%)
Sep 01, 2023
0.1400
0
+0.01(+3.70%)
Aug 31, 2023
0.1400
0.1400
0.1350
0.1350
8,946
+0.00(+0.00%)
Aug 30, 2023
0.1400
0.1400
0.1300
0.1350
263,750
+0.01(+3.85%)
Aug 29, 2023
0.1400
0.1400
0.1300
0.1300
215,500
+0.00(+0.00%)
Aug 28, 2023
0.1400
0.1400
0.1300
0.1300
154,300
+0.00(+0.00%)
Aug 25, 2023
0.1300
0.1300
0.1300
0.1300
885
-0.01(-3.70%)
Aug 24, 2023
0.1400
0.1400
0.1350
0.1350
58,500
+0.00(+0.00%)
Aug 23, 2023
0.1200
0.1400
0.1200
0.1350
369,053
+0.01(+3.85%)
Aug 22, 2023
0.1200
0.1300
0.1200
0.1300
259,963
+0.01(+13.04%)
Aug 21, 2023
0.1200
0.1200
0.1150
0.1150
90,620
+0.00(+0.00%)
Aug 18, 2023
0.1150
0.1150
0.1100
0.1150
76,081
+0.01(+4.55%)
Aug 17, 2023
0.1250
0.1250
0.1100
0.1100
227,989
-0.01(-4.35%)
Aug 16, 2023
0.1150
0.1150
0.1150
0.1150
42,400
+0.00(+0.00%)
Aug 15, 2023
0.1300
0.1300
0.1150
0.1150
364,024
-0.00(-4.17%)
Aug 14, 2023
0.1300
0.1300
0.1200
0.1200
286,203
-0.02(-11.11%)
Aug 11, 2023
0.1450
0.1450
0.1300
0.1350
1,536,468
-0.01(-6.90%)
Aug 10, 2023
0.1250
0.1550
0.1200
0.1450
1,040,304
+0.01(+11.54%)
Aug 09, 2023
0.1350
0.1350
0.1200
0.1300
357,789
-0.01(-3.70%)
Aug 08, 2023
0.1400
0.1400
0.1350
0.1350
160,221
+0.00(+0.00%)
Aug 04, 2023
0.1350
0
+0.00(+0.00%)
Aug 03, 2023
0.1400
0.1400
0.1350
0.1350
27,500
+0.00(+0.00%)
Aug 02, 2023
0.1450
0.1450
0.1350
0.1350
137,020
+0.00(+0.00%)
Aug 01, 2023
0.1450
0.1450
0.1300
0.1350
276,405
-0.01(-6.90%)
Jul 31, 2023
0.1500
0.1500
0.1400
0.1450
45,235
+0.00(+0.00%)
Jul 28, 2023
0.1450
0.1500
0.1450
0.1450
26,079
+0.00(+3.57%)
Jul 27, 2023
0.1400
0.1400
0.1350
0.1400
128,178
+0.00(+0.00%)
Jul 26, 2023
0.1500
0.1500
0.1400
0.1400
413,181
-0.00(-3.45%)
Jul 25, 2023
0.1500
0.1500
0.1450
0.1450
348,334
-0.01(-3.33%)
Jul 24, 2023
0.1500
0.1500
0.1500
0.1500
93,000
-0.01(-3.23%)
Jul 21, 2023
0.1550
0.1550
0.1550
0.1550
4,100
+0.00(+0.00%)
Jul 20, 2023
0.1500
0.1550
0.1500
0.1550
66,200
+0.01(+3.33%)
Jul 19, 2023
0.1550
0.1550
0.1500
0.1500
38,700
-0.01(-6.25%)
Jul 18, 2023
0.1550
0.1600
0.1550
0.1600
54,100
+0.01(+3.23%)
Jul 17, 2023
0.1550
0.1550
0.1500
0.1550
132,750
+0.01(+3.33%)
Jul 14, 2023
0.1550
0.1550
0.1500
0.1500
321,060
+0.00(+0.00%)
Jul 13, 2023
0.1650
0.1650
0.1450
0.1500
832,022
-0.02(-11.76%)
Jul 12, 2023
0.1750
0.1750
0.1650
0.1700
180,319
+0.00(+0.00%)
Jul 11, 2023
0.1700
0.1800
0.1650
0.1700
143,900
-0.00(-2.86%)
Jul 10, 2023
0.1750
0.1750
0.1700
0.1750
37,000
+0.00(+2.94%)
Jul 07, 2023
0.1800
0.1800
0.1650
0.1700
86,749
-0.00(-2.86%)
Jul 06, 2023
0.1750
0.1750
0.1700
0.1750
33,250
+0.00(+0.00%)
Jul 05, 2023
0.1800
0.1800
0.1700
0.1750
73,710
+0.00(+2.94%)
Jul 04, 2023
0.1800
0.1800
0.1700
0.1700
356,783
-0.01(-5.56%)
Jun 30, 2023
0.1800
0
+0.00(+1.12%)
Jun 29, 2023
0.1800
0.1800
0.1750
0.1780
88,500
+0.00(+1.71%)
Jun 28, 2023
0.1750
0.1750
0.1700
0.1750
111,500
+0.00(+0.00%)
Jun 27, 2023
0.1750
0.1750
0.1700
0.1750
30,690
+0.00(+0.00%)
Jun 26, 2023
0.1700
0.1780
0.1700
0.1750
123,500
+0.00(+0.00%)
Jun 23, 2023
0.1800
0.1800
0.1700
0.1750
149,500
-0.01(-2.78%)
Jun 22, 2023
0.1850
0.1930
0.1750
0.1800
131,500
-0.01(-2.70%)
Jun 21, 2023
0.1800
0.1850
0.1780
0.1850
96,303
+0.00(+0.00%)
Jun 20, 2023
0.1800
0.1900
0.1800
0.1850
75,000
+0.00(+0.00%)
Jun 19, 2023
0.1850
0.1900
0.1800
0.1850
111,748
+0.00(+0.00%)
Jun 16, 2023
0.1950
0.1950
0.1800
0.1850
218,001
-0.01(-2.63%)
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.