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
Datable Technology Corp
(TSV:
DAC
)
0.0050
UNCHANGED
Streaming Delayed Price
Updated: 12:33 PM EDT, Jun 7, 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
0.0350
0.0350
0.0350
0.0350
226,500
+0.00(+0.00%)
May 28, 2020
0.0350
0.0350
0.0350
0.0350
34,000
+0.01(+16.67%)
May 27, 2020
0.0350
0.0350
0.0300
0.0300
118,500
+0.00(+0.00%)
May 26, 2020
0.0300
0.0300
0.0300
0.0300
35,000
-0.01(-14.29%)
May 25, 2020
0.0350
0.0350
0.0300
0.0350
119,700
+0.00(+0.00%)
May 22, 2020
0.0350
0.0350
0.0350
0.0350
265,000
+0.00(+0.00%)
May 21, 2020
0.0350
0.0350
0.0350
0.0350
334,109
+0.00(+0.00%)
May 20, 2020
0.0400
0.0400
0.0350
0.0350
74,000
+0.00(+0.00%)
May 19, 2020
0.0350
0.0350
0.0350
0.0350
1,323,999
+0.00(+0.00%)
May 15, 2020
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 14, 2020
0.0400
0.0400
0.0350
0.0350
749,499
+0.00(+0.00%)
May 13, 2020
0.0350
0.0400
0.0350
0.0350
9,255,554
-0.00(-12.50%)
May 12, 2020
0.0400
0.0400
0.0350
0.0400
173,200
+0.00(+0.00%)
May 11, 2020
0.0450
0.0450
0.0400
0.0400
64,450
+0.00(+0.00%)
May 08, 2020
0.0400
0.0400
0.0400
0.0400
52,100
+0.00(+0.00%)
May 07, 2020
0.0400
0.0400
0.0400
0.0400
265,500
+0.00(+0.00%)
May 06, 2020
0.0400
0.0400
0.0350
0.0400
156,000
+0.00(+0.00%)
May 05, 2020
0.0400
0.0450
0.0400
0.0400
281,500
+0.00(+0.00%)
May 04, 2020
0.0400
0.0400
0.0400
0.0400
409,250
+0.00(+0.00%)
May 01, 2020
0.0350
0.0400
0.0350
0.0400
261,800
+0.00(+0.00%)
Apr 30, 2020
0.0450
0.0450
0.0400
0.0400
1,103,600
-0.00(-11.11%)
Apr 29, 2020
0.0500
0.0550
0.0450
0.0450
1,665,825
-0.01(-10.00%)
Apr 28, 2020
0.0500
0.0550
0.0500
0.0500
4,319,500
+0.01(+25.00%)
Apr 27, 2020
0.0350
0.0450
0.0350
0.0400
2,384,705
+0.01(+33.33%)
Apr 24, 2020
0.0350
0.0350
0.0300
0.0300
138,400
-0.01(-14.29%)
Apr 22, 2020
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Apr 21, 2020
0.0350
0.0350
0.0300
0.0350
1,207,000
-0.00(-12.50%)
Apr 20, 2020
0.0400
0.0400
0.0400
0.0400
875,950
+0.00(+0.00%)
Apr 17, 2020
0.0350
0.0400
0.0300
0.0400
643,350
+0.01(+33.33%)
Apr 16, 2020
0.0300
0.0350
0.0300
0.0300
305,000
-0.01(-14.29%)
Apr 15, 2020
0.0350
0.0400
0.0350
0.0350
190,849
+0.00(+0.00%)
Apr 14, 2020
0.0400
0.0400
0.0350
0.0350
327,000
+0.00(+0.00%)
Apr 13, 2020
0.0350
0.0400
0.0350
0.0350
174,850
+0.00(+0.00%)
Apr 09, 2020
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Apr 08, 2020
0.0300
0.0350
0.0300
0.0300
959,570
-0.01(-14.29%)
Apr 07, 2020
0.0400
0.0400
0.0300
0.0350
1,246,391
-0.00(-12.50%)
Apr 06, 2020
0.0300
0.0400
0.0300
0.0400
3,118,500
+0.01(+33.33%)
Apr 03, 2020
0.0250
0.0300
0.0250
0.0300
369,600
+0.00(+20.00%)
Apr 02, 2020
0.0300
0.0300
0.0250
0.0250
20,000
-0.00(-16.67%)
Apr 01, 2020
0.0300
0.0300
0.0300
0.0300
20,000
+0.00(+0.00%)
Mar 31, 2020
0.0250
0.0300
0.0250
0.0300
161,000
+0.00(+20.00%)
Mar 30, 2020
0.0250
0.0300
0.0200
0.0250
646,010
+0.00(+0.00%)
Mar 27, 2020
0.0250
0.0250
0.0200
0.0250
96,610
+0.01(+25.00%)
Mar 26, 2020
0.0200
0.0250
0.0200
0.0200
614,000
+0.00(+0.00%)
Mar 23, 2020
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Mar 20, 2020
0.0250
0.0250
0.0250
0.0250
110,928
+0.00(+0.00%)
Mar 19, 2020
0.0200
0.0250
0.0200
0.0250
332,650
+0.01(+25.00%)
Mar 18, 2020
0.0250
0.0250
0.0200
0.0200
453,000
-0.01(-20.00%)
Mar 17, 2020
0.0250
0.0250
0.0250
0.0250
117,000
+0.00(+0.00%)
Mar 16, 2020
0.0250
0.0250
0.0250
0.0250
122,500
+0.00(+0.00%)
Mar 13, 2020
0.0250
0.0250
0.0250
0.0250
661,998
+0.00(+0.00%)
Mar 12, 2020
0.0250
0.0250
0.0250
0.0250
597,089
-0.00(-16.67%)
Mar 11, 2020
0.0300
0.0300
0.0300
0.0300
51,500
+0.00(+0.00%)
Mar 09, 2020
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Mar 06, 2020
0.0400
0.0400
0.0350
0.0350
283,000
+0.01(+16.67%)
Mar 04, 2020
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Mar 03, 2020
0.0350
0.0350
0.0300
0.0350
536,000
+0.00(+0.00%)
Mar 02, 2020
0.0300
0.0350
0.0300
0.0350
345,000
+0.00(+0.00%)
Feb 28, 2020
0.0350
0.0350
0.0350
0.0350
80,000
+0.00(+0.00%)
Feb 27, 2020
0.0350
0.0350
0.0350
0.0350
135,400
+0.00(+0.00%)
Feb 26, 2020
0.0350
0.0350
0.0300
0.0350
273,000
+0.00(+0.00%)
Feb 25, 2020
0.0350
0.0400
0.0350
0.0350
891,500
+0.01(+16.67%)
Feb 24, 2020
0.0350
0.0350
0.0250
0.0300
1,053,832
-0.01(-25.00%)
Feb 21, 2020
0.0400
0.0400
0.0400
0.0400
20,000
+0.00(+0.00%)
Feb 20, 2020
0.0400
0.0400
0.0400
0.0400
13,000
+0.00(+0.00%)
Feb 19, 2020
0.0400
0.0400
0.0400
0.0400
41,444
+0.00(+0.00%)
Feb 18, 2020
0.0450
0.0450
0.0400
0.0400
485,000
-0.00(-11.11%)
Feb 14, 2020
0.0450
0.0450
0.0450
0
+0.01(+28.57%)
Feb 13, 2020
0.0400
0.0400
0.0350
0.0350
425,000
-0.00(-12.50%)
Feb 12, 2020
0.0350
0.0400
0.0350
0.0400
1,726,000
+0.01(+33.33%)
Feb 11, 2020
0.0350
0.0350
0.0300
0.0300
127,000
+0.00(+0.00%)
Feb 10, 2020
0.0350
0.0350
0.0300
0.0300
350,000
+0.00(+0.00%)
Feb 07, 2020
0.0300
0.0300
0.0300
0.0300
324,000
+0.00(+0.00%)
Feb 06, 2020
0.0300
0.0300
0.0250
0.0300
1,089,001
+0.00(+0.00%)
Feb 05, 2020
0.0300
0.0400
0.0300
0.0300
1,065,000
+0.00(+20.00%)
Feb 03, 2020
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jan 31, 2020
0.0250
0.0250
0.0250
0.0250
25,000
+0.00(+0.00%)
Jan 30, 2020
0.0250
0.0250
0.0200
0.0250
134,245
+0.00(+0.00%)
Jan 29, 2020
0.0250
0.0250
0.0250
0.0250
14,000
+0.00(+0.00%)
Jan 28, 2020
0.0250
0.0250
0.0250
600
+0.00(+0.00%)
Jan 27, 2020
0.0250
0.0250
0.0250
0.0250
72,750
+0.00(+0.00%)
Jan 24, 2020
0.0250
0.0250
0.0250
0.0250
32,250
+0.01(+25.00%)
Jan 22, 2020
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jan 21, 2020
0.0200
0.0200
0.0200
0.0200
1,000
-0.01(-20.00%)
Jan 20, 2020
0.0250
0.0250
0.0250
0.0250
11,000
+0.00(+0.00%)
Jan 17, 2020
0.0250
0.0250
0.0250
0.0250
90,000
+0.00(+0.00%)
Jan 16, 2020
0.0250
0.0250
0.0250
0.0250
49,605
+0.01(+25.00%)
Jan 15, 2020
0.0200
0.0200
0.0200
0.0200
20,000
+0.00(+0.00%)
Jan 14, 2020
0.0200
0.0200
0.0200
0.0200
10,000
-0.01(-20.00%)
Jan 08, 2020
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Jan 06, 2020
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Dec 27, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Dec 23, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Dec 20, 2019
0.0250
0.0250
0.0250
0.0250
1,025
+0.00(+0.00%)
Dec 19, 2019
0.0250
0.0250
0.0250
0.0250
140,000
+0.01(+25.00%)
Dec 18, 2019
0.0250
0.0250
0.0200
0.0200
490,500
-0.01(-20.00%)
Dec 16, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Dec 11, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Dec 09, 2019
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Dec 05, 2019
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Dec 04, 2019
0.0300
0.0300
0.0300
0.0300
2,500
+0.00(+20.00%)
Dec 03, 2019
0.0250
0.0250
0.0250
0.0250
18,000
-0.00(-16.67%)
Nov 28, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 26, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 25, 2019
0.0300
0.0300
0.0300
150
+0.00(+0.00%)
Nov 21, 2019
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Nov 20, 2019
0.0250
0.0250
0.0250
0.0250
33,845
-0.00(-16.67%)
Nov 19, 2019
0.0300
0.0300
0.0300
0.0300
101,000
+0.00(+0.00%)
Nov 14, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 12, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 11, 2019
0.0300
0.0300
0.0300
0.0300
280,000
+0.00(+0.00%)
Nov 08, 2019
0.0300
0.0300
0.0300
0.0300
322,000
-0.01(-14.29%)
Nov 07, 2019
0.0350
0.0350
0.0350
0.0350
36,000
-0.00(-12.50%)
Nov 06, 2019
0.0250
0.0400
0.0250
0.0400
1,713,442
+0.01(+60.00%)
Nov 05, 2019
0.0250
0.0250
0.0250
0.0250
423,000
-0.00(-16.67%)
Nov 04, 2019
0.0300
0.0300
0.0300
665
+0.00(+0.00%)
Oct 30, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Oct 29, 2019
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+0.00%)
Oct 25, 2019
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Oct 24, 2019
0.0300
0.0350
0.0250
0.0350
218,325
+0.01(+16.67%)
Oct 22, 2019
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Oct 21, 2019
0.0400
0.0400
0.0300
0.0300
58,000
-0.01(-14.29%)
Oct 18, 2019
0.0350
0.0350
0.0350
0.0350
93,999
+0.00(+0.00%)
Oct 16, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Oct 15, 2019
0.0350
0.0350
0.0350
0.0350
33,000
+0.00(+0.00%)
Oct 11, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Oct 09, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Oct 08, 2019
0.0350
0.0350
0.0350
0.0350
30,285
+0.00(+0.00%)
Oct 07, 2019
0.0350
0.0350
0.0350
0.0350
5,000
-0.00(-12.50%)
Oct 04, 2019
0.0400
0.0400
0.0400
0.0400
1,700
+0.00(+14.29%)
Oct 03, 2019
0.0400
0.0400
0.0350
0.0350
28,000
+0.00(+0.00%)
Oct 02, 2019
0.0300
0.0350
0.0300
0.0350
252,975
+0.01(+16.67%)
Oct 01, 2019
0.0300
0.0300
0.0300
0.0300
486,000
-0.01(-14.29%)
Sep 30, 2019
0.0350
0.0400
0.0350
0.0350
29,815
+0.00(+0.00%)
Sep 27, 2019
0.0350
0.0350
0.0350
0.0350
279,250
+0.00(+0.00%)
Sep 26, 2019
0.0350
0.0350
0.0350
0.0350
50,000
+0.00(+0.00%)
Sep 25, 2019
0.0350
0.0350
0.0350
0.0350
79,000
-0.00(-12.50%)
Sep 20, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Sep 19, 2019
0.0400
0.0400
0.0400
0.0400
169,283
+0.00(+0.00%)
Sep 18, 2019
0.0400
0.0400
0.0400
0.0400
15,000
-0.00(-11.11%)
Sep 17, 2019
0.0450
0.0450
0.0450
0.0450
44,445
+0.00(+0.00%)
Sep 16, 2019
0.0450
0.0450
0.0450
0.0450
53,000
+0.00(+0.00%)
Sep 13, 2019
0.0450
0.0450
0.0450
0.0450
45,000
+0.00(+0.00%)
Sep 12, 2019
0.0450
0.0450
0.0450
0.0450
135,000
+0.00(+12.50%)
Sep 11, 2019
0.0450
0.0450
0.0400
0.0400
10,000
-0.00(-11.11%)
Sep 10, 2019
0.0450
0.0450
0.0450
0.0450
25,000
+0.00(+12.50%)
Sep 06, 2019
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Sep 04, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Sep 03, 2019
0.0350
0.0450
0.0350
0.0450
252,250
+0.00(+12.50%)
Aug 30, 2019
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Aug 29, 2019
0.0450
0.0450
0.0400
0.0450
255,969
+0.00(+0.00%)
Aug 28, 2019
0.0450
0.0450
0.0450
0.0450
13,000
+0.00(+0.00%)
Aug 26, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 19, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 16, 2019
0.0450
0.0450
0.0450
0.0450
118,700
-0.01(-10.00%)
Aug 15, 2019
0.0500
0.0500
0.0500
0.0500
29,800
+0.00(+0.00%)
Aug 14, 2019
0.0550
0.0550
0.0500
0.0500
121,000
+0.00(+0.00%)
Aug 13, 2019
0.0500
0.0500
0.0500
0.0500
8,000
-0.00(-9.09%)
Aug 12, 2019
0.0550
0.0550
0.0550
0.0550
1,636
+0.00(+0.00%)
Aug 09, 2019
0.0550
0.0550
0.0550
0.0550
20,000
-0.00(-8.33%)
Aug 08, 2019
0.0600
0.0600
0.0600
0.0600
8,151
+0.00(+0.00%)
Aug 07, 2019
0.0550
0.0600
0.0500
0.0600
100,000
+0.00(+9.09%)
Aug 06, 2019
0.0550
0.0550
0.0550
0.0550
171,384
+0.00(+0.00%)
Aug 02, 2019
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Aug 01, 2019
0.0600
0.0600
0.0550
0.0600
154,748
-0.01(-14.29%)
Jul 30, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 29, 2019
0.0750
0.0750
0.0600
0.0700
237,000
-0.00(-6.67%)
Jul 26, 2019
0.0700
0.0750
0.0700
0.0750
150,931
+0.00(+7.14%)
Jul 25, 2019
0.0650
0.0700
0.0650
0.0700
306,557
+0.01(+7.69%)
Jul 23, 2019
0.0650
0.0650
0.0650
0
+0.01(+18.18%)
Jul 22, 2019
0.0550
0.0550
0.0550
0.0550
10,000
-0.00(-8.33%)
Jul 19, 2019
0.0600
0.0600
0.0600
0.0600
71,500
+0.00(+0.00%)
Jul 18, 2019
0.0550
0.0600
0.0550
0.0600
93,000
+0.01(+20.00%)
Jul 17, 2019
0.0550
0.0550
0.0500
0.0500
109,500
+0.00(+0.00%)
Jul 16, 2019
0.0500
0.0500
0.0500
0.0500
21,000
-0.00(-9.09%)
Jul 15, 2019
0.0550
0.0600
0.0550
0.0550
115,000
-0.00(-8.33%)
Jul 12, 2019
0.0600
0.0600
0.0600
0.0600
1,826
+0.00(+0.00%)
Jul 10, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jul 08, 2019
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jul 05, 2019
0.0650
0.0650
0.0600
0.0600
270,442
-0.01(-7.69%)
Jul 04, 2019
0.0750
0.0750
0.0600
0.0650
327,900
-0.01(-7.14%)
Jul 03, 2019
0.0700
0.0750
0.0700
0.0700
719,820
+0.00(+0.00%)
Jul 02, 2019
0.0750
0.0750
0.0650
0.0700
565,650
-0.01(-12.50%)
Jun 28, 2019
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Jun 27, 2019
0.0800
0.0850
0.0750
0.0750
394,473
-0.01(-6.25%)
Jun 26, 2019
0.0750
0.0850
0.0750
0.0800
254,200
+0.01(+6.67%)
Jun 25, 2019
0.0800
0.0800
0.0700
0.0750
403,400
-0.01(-6.25%)
Jun 24, 2019
0.0850
0.0850
0.0800
0.0800
379,380
-0.01(-11.11%)
Jun 21, 2019
0.0900
0.1000
0.0900
0.0900
160,000
-0.01(-5.26%)
Jun 20, 2019
0.1000
0.1000
0.0900
0.0950
376,735
-0.01(-5.00%)
Jun 19, 2019
0.1050
0.1050
0.0950
0.1000
544,300
+0.01(+5.26%)
Jun 18, 2019
0.0900
0.0950
0.0900
0.0950
81,000
+0.00(+0.00%)
Jun 17, 2019
0.0850
0.0950
0.0850
0.0950
5,100
+0.00(+0.00%)
Jun 14, 2019
0.0900
0.0950
0.0800
0.0950
267,033
+0.01(+5.56%)
Jun 13, 2019
0.0900
0.0900
0.0850
0.0900
23,987
+0.00(+0.00%)
Jun 12, 2019
0.0800
0.0900
0.0800
0.0900
221,195
+0.01(+12.50%)
Jun 11, 2019
0.0800
0.0800
0.0750
0.0800
279,194
-0.01(-5.88%)
Jun 07, 2019
0.0850
0.0850
0.0850
0
+0.01(+13.33%)
Jun 06, 2019
0.0750
0.0850
0.0750
0.0750
286,800
+0.00(+7.14%)
Jun 05, 2019
0.0900
0.0900
0.0700
0.0700
219,000
-0.02(-22.22%)
Jun 04, 2019
0.0850
0.0900
0.0850
0.0900
105,000
+0.01(+12.50%)
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.