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
Appia Rare Earths & Uranium Corp
(CSE:
API
)
0.1250
+0.0050 (+4.17%)
Official Closing Price
Updated: 3:50 PM EDT, May 31, 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
0.7400
0.7500
0.7200
0.7500
74,703
+0.02(+2.74%)
May 28, 2021
0.7400
0.7400
0.7100
0.7300
38,144
+0.02(+2.82%)
May 27, 2021
0.7200
0.7200
0.7000
0.7100
34,595
-0.01(-1.39%)
May 26, 2021
0.7400
0.7400
0.7200
0.7200
28,072
-0.02(-2.70%)
May 25, 2021
0.7000
0.7400
0.7000
0.7400
98,884
+0.03(+4.23%)
May 21, 2021
0.7100
0.7100
0.7100
0
+0.00(+0.00%)
May 20, 2021
0.7000
0.7100
0.6900
0.7100
11,752
-0.01(-1.39%)
May 19, 2021
0.7400
0.7500
0.7000
0.7200
267,631
-0.02(-2.70%)
May 18, 2021
0.7000
0.7400
0.7000
0.7400
163,581
+0.04(+5.71%)
May 17, 2021
0.7000
0.7400
0.6700
0.7000
474,844
+0.00(+0.00%)
May 14, 2021
0.6600
0.7400
0.6500
0.7000
340,356
+0.05(+7.69%)
May 13, 2021
0.6800
0.6800
0.6500
0.6500
118,375
-0.03(-4.41%)
May 12, 2021
0.7000
0.7000
0.6700
0.6800
30,227
-0.02(-2.86%)
May 11, 2021
0.7300
0.7300
0.6700
0.7000
90,055
-0.04(-5.41%)
May 10, 2021
0.6700
0.7400
0.6400
0.7400
546,531
+0.08(+12.12%)
May 07, 2021
0.6900
0.6900
0.6200
0.6600
201,939
-0.01(-1.49%)
May 06, 2021
0.6100
0.6700
0.6100
0.6700
203,204
+0.06(+9.84%)
May 05, 2021
0.6200
0.6200
0.6000
0.6100
277,204
-0.01(-1.61%)
May 04, 2021
0.6200
0.6200
0.6100
0.6200
127,306
+0.01(+1.64%)
May 03, 2021
0.6200
0.6200
0.5800
0.6100
146,439
-0.01(-1.61%)
Apr 30, 2021
0.6400
0.6400
0.6000
0.6200
299,300
-0.01(-1.59%)
Apr 29, 2021
0.6800
0.6800
0.5900
0.6300
121,815
-0.05(-7.35%)
Apr 28, 2021
0.6800
0.7000
0.6300
0.6800
271,418
+0.00(+0.00%)
Apr 27, 2021
0.6900
0.6900
0.6700
0.6800
18,775
-0.02(-2.86%)
Apr 26, 2021
0.6600
0.7000
0.6400
0.7000
74,166
+0.07(+11.11%)
Apr 23, 2021
0.6100
0.6500
0.6100
0.6300
63,100
+0.02(+3.28%)
Apr 22, 2021
0.5800
0.6400
0.5800
0.6100
117,612
+0.02(+3.39%)
Apr 21, 2021
0.6200
0.6200
0.5800
0.5900
60,359
-0.02(-3.28%)
Apr 20, 2021
0.6400
0.6400
0.5800
0.6100
104,314
-0.01(-1.61%)
Apr 19, 2021
0.6700
0.6700
0.6100
0.6200
110,886
-0.05(-7.46%)
Apr 16, 2021
0.6600
0.6700
0.6300
0.6700
161,300
+0.00(+0.00%)
Apr 15, 2021
0.6800
0.7000
0.6500
0.6700
76,084
-0.02(-2.90%)
Apr 14, 2021
0.6500
0.7000
0.6500
0.6900
42,284
+0.05(+7.81%)
Apr 13, 2021
0.7200
0.7200
0.6400
0.6400
297,104
-0.09(-12.33%)
Apr 12, 2021
0.6900
0.7300
0.6900
0.7300
157,501
-0.01(-1.35%)
Apr 09, 2021
0.7400
0.7400
0.7100
0.7400
220,900
+0.01(+1.37%)
Apr 08, 2021
0.7300
0.7400
0.7000
0.7300
302,891
+0.00(+0.00%)
Apr 07, 2021
0.7500
0.7500
0.6700
0.7300
214,650
-0.02(-2.67%)
Apr 06, 2021
0.7500
0.7500
0.7000
0.7500
235,544
+0.01(+1.35%)
Apr 05, 2021
0.6800
0.7500
0.6800
0.7400
235,963
+0.06(+8.82%)
Apr 01, 2021
0.6800
0.6800
0.6800
0
+0.04(+6.25%)
Mar 31, 2021
0.6100
0.7000
0.5800
0.6400
2,633,154
+0.03(+4.92%)
Mar 30, 2021
0.6000
0.6200
0.5500
0.6100
542,706
+0.01(+1.67%)
Mar 29, 2021
0.6200
0.6200
0.5700
0.6000
211,966
-0.02(-3.23%)
Mar 26, 2021
0.5900
0.6300
0.5900
0.6200
206,800
+0.03(+5.08%)
Mar 25, 2021
0.6200
0.6200
0.5700
0.5900
225,960
-0.02(-3.28%)
Mar 24, 2021
0.6200
0.6700
0.5700
0.6100
138,190
+0.01(+1.67%)
Mar 23, 2021
0.6400
0.6400
0.5600
0.6000
347,752
-0.03(-4.76%)
Mar 22, 2021
0.6500
0.6600
0.6300
0.6300
283,642
-0.02(-3.08%)
Mar 19, 2021
0.6500
0.6500
0.6300
0.6500
137,800
+0.00(+0.00%)
Mar 18, 2021
0.6700
0.6700
0.6400
0.6500
227,021
-0.02(-2.99%)
Mar 17, 2021
0.6700
0.6700
0.6400
0.6700
182,476
+0.01(+1.52%)
Mar 16, 2021
0.6500
0.6900
0.6500
0.6600
439,748
+0.01(+1.54%)
Mar 15, 2021
0.6200
0.6500
0.6100
0.6500
416,985
+0.03(+4.84%)
Mar 12, 2021
0.6300
0.6300
0.6000
0.6200
295,900
-0.01(-1.59%)
Mar 11, 2021
0.6400
0.6500
0.6200
0.6300
216,237
-0.01(-1.56%)
Mar 10, 2021
0.6500
0.6500
0.6300
0.6400
213,583
-0.01(-1.54%)
Mar 09, 2021
0.6600
0.7000
0.6300
0.6500
179,520
+0.00(+0.00%)
Mar 08, 2021
0.7000
0.7100
0.6500
0.6500
122,837
+0.00(+0.00%)
Mar 05, 2021
0.6900
0.7000
0.6000
0.6500
287,800
+0.02(+3.17%)
Mar 04, 2021
0.7400
0.7400
0.6300
0.6300
224,417
-0.06(-8.70%)
Mar 03, 2021
0.7000
0.7200
0.6900
0.6900
127,054
-0.01(-1.43%)
Mar 02, 2021
0.7100
0.7200
0.6800
0.7000
99,818
+0.01(+1.45%)
Mar 01, 2021
0.7100
0.7300
0.6900
0.6900
51,061
-0.01(-1.43%)
Feb 26, 2021
0.7200
0.7400
0.6700
0.7000
172,200
+0.00(+0.00%)
Feb 25, 2021
0.7400
0.7500
0.6800
0.7000
145,543
-0.03(-4.11%)
Feb 24, 2021
0.7500
0.7500
0.7100
0.7300
89,473
+0.02(+2.82%)
Feb 23, 2021
0.7400
0.7400
0.6800
0.7100
144,125
-0.05(-6.58%)
Feb 22, 2021
0.7600
0.7900
0.7200
0.7600
162,810
+0.00(+0.00%)
Feb 19, 2021
0.6500
0.7800
0.6500
0.7600
546,100
+0.00(+0.00%)
Feb 18, 2021
0.7600
0.7800
0.7500
0.7600
246,087
-0.01(-1.30%)
Feb 17, 2021
0.7200
0.7700
0.7000
0.7700
334,121
+0.08(+11.59%)
Feb 16, 2021
0.6200
0.7400
0.6200
0.6900
331,030
+0.07(+11.29%)
Feb 12, 2021
0.6200
0.6200
0.6200
0
-0.05(-7.46%)
Feb 11, 2021
0.6700
0.7100
0.6500
0.6700
425,137
-0.01(-1.47%)
Feb 10, 2021
0.7200
0.7700
0.6600
0.6800
746,178
-0.01(-1.45%)
Feb 09, 2021
0.6700
0.8000
0.6700
0.6900
627,260
+0.05(+7.81%)
Feb 08, 2021
0.5200
0.8400
0.5200
0.6400
724,726
+0.13(+25.49%)
Feb 05, 2021
0.4700
0.5100
0.4600
0.5100
195,900
+0.04(+7.37%)
Feb 04, 2021
0.4850
0.5000
0.4600
0.4750
166,933
-0.03(-5.00%)
Feb 03, 2021
0.4650
0.5000
0.4600
0.5000
258,433
+0.04(+8.70%)
Feb 02, 2021
0.4700
0.4850
0.4550
0.4600
137,475
+0.00(+0.00%)
Feb 01, 2021
0.4400
0.4600
0.4300
0.4600
109,167
-0.01(-1.08%)
Jan 29, 2021
0.4600
0.4650
0.4350
0.4650
66,000
+0.01(+1.09%)
Jan 28, 2021
0.4300
0.4600
0.4200
0.4600
223,000
+0.03(+6.98%)
Jan 27, 2021
0.4850
0.4850
0.4200
0.4300
465,931
-0.02(-4.44%)
Jan 26, 2021
0.4300
0.4700
0.4300
0.4500
74,737
-0.02(-3.23%)
Jan 25, 2021
0.5300
0.5300
0.4500
0.4650
421,148
-0.04(-8.82%)
Jan 22, 2021
0.4750
0.5100
0.4400
0.5100
239,200
+0.04(+8.51%)
Jan 21, 2021
0.4900
0.4900
0.4600
0.4700
77,627
-0.02(-4.08%)
Jan 20, 2021
0.4650
0.4900
0.4600
0.4900
151,802
+0.02(+5.38%)
Jan 19, 2021
0.4300
0.4650
0.4300
0.4650
297,653
+0.02(+3.33%)
Jan 18, 2021
0.4300
0.4500
0.4050
0.4500
314,302
+0.03(+7.14%)
Jan 15, 2021
0.4250
0.4250
0.4000
0.4200
180,300
+0.00(+0.00%)
Jan 14, 2021
0.3950
0.4200
0.3850
0.4200
414,282
+0.03(+7.69%)
Jan 13, 2021
0.3900
0.3950
0.3800
0.3900
79,218
+0.03(+6.85%)
Jan 12, 2021
0.4000
0.4000
0.3650
0.3650
112,267
-0.01(-2.67%)
Jan 11, 2021
0.3800
0.3900
0.3500
0.3750
113,700
+0.01(+2.74%)
Jan 08, 2021
0.3800
0.3800
0.3400
0.3650
337,200
-0.02(-3.95%)
Jan 07, 2021
0.3650
0.3900
0.3650
0.3800
120,260
+0.00(+0.00%)
Jan 06, 2021
0.4200
0.4200
0.3800
0.3800
72,650
-0.01(-2.56%)
Jan 05, 2021
0.3600
0.4100
0.3600
0.3900
382,230
+0.01(+1.30%)
Jan 04, 2021
0.4300
0.4300
0.3800
0.3850
140,130
-0.02(-4.94%)
Dec 31, 2020
0.4050
0.4050
0.4050
0
+0.04(+9.46%)
Dec 30, 2020
0.4600
0.4650
0.3300
0.3700
1,563,207
-0.05(-12.94%)
Dec 29, 2020
0.4400
0.4550
0.4200
0.4250
280,643
-0.02(-3.41%)
Dec 24, 2020
0.4400
0.4400
0.4400
0
+0.02(+3.53%)
Dec 23, 2020
0.4100
0.4300
0.3950
0.4250
100,921
+0.01(+1.19%)
Dec 22, 2020
0.4300
0.4300
0.4050
0.4200
146,512
+0.00(+0.00%)
Dec 21, 2020
0.4600
0.4600
0.4200
0.4200
212,171
-0.04(-7.69%)
Dec 18, 2020
0.4300
0.4550
0.4300
0.4550
118,200
+0.04(+8.33%)
Dec 17, 2020
0.4000
0.4400
0.4000
0.4200
225,641
+0.00(+0.00%)
Dec 16, 2020
0.4000
0.4300
0.4000
0.4200
91,980
-0.01(-2.33%)
Dec 15, 2020
0.4100
0.4300
0.3950
0.4300
293,450
+0.02(+6.17%)
Dec 14, 2020
0.4450
0.4500
0.4050
0.4050
134,252
-0.02(-5.81%)
Dec 11, 2020
0.4100
0.4500
0.4100
0.4300
83,900
+0.01(+1.18%)
Dec 10, 2020
0.3850
0.4300
0.3850
0.4250
139,491
+0.02(+3.66%)
Dec 09, 2020
0.4750
0.4750
0.3950
0.4100
126,952
-0.02(-4.65%)
Dec 08, 2020
0.5100
0.5100
0.4300
0.4300
216,159
-0.04(-8.51%)
Dec 07, 2020
0.4700
0.5400
0.4650
0.4700
611,860
+0.02(+4.44%)
Dec 04, 2020
0.4300
0.4500
0.4000
0.4500
198,500
+0.03(+7.14%)
Dec 03, 2020
0.4000
0.4300
0.4000
0.4200
248,971
+0.01(+2.44%)
Dec 02, 2020
0.3850
0.4100
0.3850
0.4100
88,280
+0.02(+5.13%)
Dec 01, 2020
0.3800
0.3900
0.3800
0.3900
30,000
+0.00(+0.00%)
Nov 30, 2020
0.3750
0.4000
0.3750
0.3900
119,891
+0.02(+4.00%)
Nov 27, 2020
0.4000
0.4200
0.3750
0.3750
185,900
+0.02(+4.17%)
Nov 26, 2020
0.3850
0.3850
0.3600
0.3600
25,660
-0.04(-8.86%)
Nov 25, 2020
0.3300
0.4100
0.3300
0.3950
487,179
+0.07(+19.70%)
Nov 24, 2020
0.2850
0.3300
0.2850
0.3300
34,075
+0.02(+6.45%)
Nov 23, 2020
0.3200
0.3250
0.2900
0.3100
144,733
-0.01(-3.13%)
Nov 20, 2020
0.3250
0.3250
0.3200
0.3200
49,236
-0.01(-3.03%)
Nov 19, 2020
0.3300
0.3300
0.3250
0.3300
138,420
+0.00(+0.00%)
Nov 18, 2020
0.3300
0.3300
0.3200
0.3300
205,375
+0.00(+0.00%)
Nov 17, 2020
0.3400
0.3400
0.3300
0.3300
77,728
-0.02(-5.71%)
Nov 16, 2020
0.3500
0.3500
0.3300
0.3500
76,480
+0.02(+6.06%)
Nov 12, 2020
0.3300
0.3300
0.3300
0.3300
0
-0.01(-1.49%)
Nov 11, 2020
0.3300
0.3400
0.3300
0.3350
75,380
+0.02(+6.35%)
Nov 10, 2020
0.3350
0.3350
0.3000
0.3150
231,085
-0.02(-5.97%)
Nov 09, 2020
0.3700
0.3700
0.3350
0.3350
102,868
-0.03(-9.46%)
Nov 06, 2020
0.3500
0.3700
0.3500
0.3700
196,500
+0.02(+5.71%)
Nov 05, 2020
0.3400
0.3500
0.3400
0.3500
73,750
+0.00(+0.00%)
Nov 04, 2020
0.3500
0.3650
0.3350
0.3500
118,370
+0.01(+4.48%)
Nov 03, 2020
0.3500
0.3500
0.3350
0.3350
30,935
-0.01(-4.29%)
Nov 02, 2020
0.3450
0.3500
0.3400
0.3500
76,400
+0.01(+1.45%)
Oct 30, 2020
0.3550
0.3650
0.3450
0.3450
58,038
+0.00(+0.00%)
Oct 29, 2020
0.3500
0.3550
0.3400
0.3450
69,800
-0.01(-2.82%)
Oct 28, 2020
0.3800
0.3800
0.3550
0.3550
41,779
-0.02(-4.05%)
Oct 27, 2020
0.3800
0.3800
0.3600
0.3700
67,109
-0.01(-2.63%)
Oct 26, 2020
0.4150
0.4150
0.3700
0.3800
105,346
-0.02(-5.00%)
Oct 23, 2020
0.4350
0.4350
0.4000
0.4000
90,860
-0.02(-4.76%)
Oct 22, 2020
0.4300
0.4300
0.4150
0.4200
163,045
-0.01(-1.18%)
Oct 21, 2020
0.3650
0.4500
0.3600
0.4250
667,959
+0.07(+18.06%)
Oct 20, 2020
0.3600
0.3700
0.3600
0.3600
130,000
+0.00(+0.00%)
Oct 19, 2020
0.3550
0.3700
0.3550
0.3600
255,426
+0.01(+2.86%)
Oct 16, 2020
0.3600
0.3700
0.3500
0.3500
144,181
-0.02(-4.11%)
Oct 15, 2020
0.3700
0.3700
0.3600
0.3650
147,845
-0.01(-1.35%)
Oct 14, 2020
0.3700
0.3700
0.3550
0.3700
81,270
+0.00(+0.00%)
Oct 13, 2020
0.3700
0.3700
0.3650
0.3700
260,750
+0.01(+1.37%)
Oct 09, 2020
0.3650
0.3650
0.3650
0
+0.02(+4.29%)
Oct 08, 2020
0.3600
0.3600
0.3450
0.3500
108,850
+0.00(+0.00%)
Oct 07, 2020
0.3550
0.3600
0.3450
0.3500
89,152
-0.01(-1.41%)
Oct 06, 2020
0.3550
0.3700
0.3500
0.3550
244,003
+0.01(+2.90%)
Oct 05, 2020
0.3550
0.3650
0.3350
0.3450
234,237
-0.01(-1.43%)
Oct 02, 2020
0.3500
0.3500
0.3350
0.3500
156,022
-0.01(-2.78%)
Oct 01, 2020
0.3800
0.3900
0.3600
0.3600
134,240
+0.00(+0.00%)
Sep 30, 2020
0.3600
0.3600
0.3500
0.3600
121,665
-0.02(-4.00%)
Sep 29, 2020
0.3900
0.3900
0.3600
0.3750
128,550
-0.01(-2.60%)
Sep 28, 2020
0.3800
0.4000
0.3750
0.3850
544,460
+0.01(+2.67%)
Sep 25, 2020
0.3750
0.3750
0.3550
0.3750
316,438
+0.00(+0.00%)
Sep 24, 2020
0.3700
0.3900
0.3650
0.3750
89,589
-0.01(-1.32%)
Sep 23, 2020
0.3750
0.4100
0.3650
0.3800
85,690
-0.02(-5.00%)
Sep 22, 2020
0.3500
0.4000
0.3350
0.4000
85,519
+0.05(+12.68%)
Sep 21, 2020
0.3600
0.3600
0.3400
0.3550
271,700
-0.01(-2.74%)
Sep 18, 2020
0.3700
0.4000
0.3650
0.3650
143,597
-0.01(-1.35%)
Sep 17, 2020
0.3950
0.4000
0.3600
0.3700
260,457
-0.03(-7.50%)
Sep 16, 2020
0.3650
0.4000
0.3400
0.4000
303,156
+0.03(+8.11%)
Sep 15, 2020
0.4350
0.4400
0.3250
0.3700
922,466
-0.07(-15.91%)
Sep 14, 2020
0.4700
0.4750
0.4200
0.4400
160,862
-0.02(-4.35%)
Sep 11, 2020
0.4950
0.5000
0.4400
0.4600
197,001
-0.04(-8.00%)
Sep 10, 2020
0.4850
0.5000
0.4700
0.5000
302,878
+0.01(+1.01%)
Sep 09, 2020
0.5400
0.5400
0.4800
0.4950
337,401
-0.04(-6.60%)
Sep 08, 2020
0.4950
0.5700
0.4950
0.5300
584,257
+0.04(+8.16%)
Sep 04, 2020
0.4900
0.4900
0.4900
0
+0.12(+32.43%)
Sep 03, 2020
0.3300
0.3700
0.3300
0.3700
336,370
+0.04(+12.12%)
Sep 02, 2020
0.3650
0.4250
0.3300
0.3300
916,979
-0.03(-8.33%)
Sep 01, 2020
0.2900
0.3750
0.2900
0.3600
1,029,060
+0.09(+33.33%)
Aug 31, 2020
0.2550
0.2900
0.2550
0.2700
718,535
+0.03(+12.50%)
Aug 28, 2020
0.2150
0.2400
0.2150
0.2400
106,166
+0.03(+14.29%)
Aug 27, 2020
0.2150
0.2150
0.2100
0.2100
35,097
-0.01(-4.55%)
Aug 26, 2020
0.2100
0.2200
0.2100
0.2200
126,285
+0.01(+4.76%)
Aug 25, 2020
0.2150
0.2200
0.2100
0.2100
72,836
-0.01(-4.55%)
Aug 24, 2020
0.2200
0.2250
0.2200
0.2200
15,000
-0.02(-8.33%)
Aug 21, 2020
0.2350
0.2400
0.2300
0.2400
17,750
+0.00(+0.00%)
Aug 20, 2020
0.2150
0.2400
0.2150
0.2400
59,100
+0.02(+9.09%)
Aug 19, 2020
0.2150
0.2300
0.2150
0.2200
49,101
-0.01(-2.22%)
Aug 18, 2020
0.2200
0.2250
0.2150
0.2250
19,400
+0.01(+2.27%)
Aug 17, 2020
0.2200
0.2250
0.2200
0.2200
45,798
+0.01(+4.76%)
Aug 14, 2020
0.2200
0.2300
0.2100
0.2100
84,050
-0.01(-2.33%)
Aug 13, 2020
0.2200
0.2250
0.2150
0.2150
2,200
-0.01(-4.44%)
Aug 12, 2020
0.2200
0.2250
0.2000
0.2250
130,025
+0.02(+9.76%)
Aug 11, 2020
0.2450
0.2450
0.2000
0.2050
285,263
-0.03(-10.87%)
Aug 10, 2020
0.2400
0.2450
0.2200
0.2300
134,332
-0.00(-2.13%)
Aug 07, 2020
0.2400
0.2400
0.2300
0.2350
136,500
-0.01(-2.08%)
Aug 06, 2020
0.2350
0.2400
0.2300
0.2400
203,145
+0.01(+4.35%)
Aug 05, 2020
0.2200
0.2350
0.2200
0.2300
163,827
+0.01(+4.55%)
Aug 04, 2020
0.2100
0.2200
0.2000
0.2200
107,495
+0.01(+2.33%)
Jul 31, 2020
0.2150
0.2150
0.2150
0
+0.01(+4.88%)
Jul 30, 2020
0.2100
0.2100
0.1950
0.2050
171,500
+0.00(+0.00%)
Jul 29, 2020
0.2100
0.2150
0.2000
0.2050
115,101
+0.00(+2.50%)
Jul 28, 2020
0.2050
0.2150
0.2000
0.2000
190,550
+0.00(+0.00%)
Jul 27, 2020
0.1950
0.2100
0.1900
0.2000
623,762
+0.02(+11.11%)
Jul 24, 2020
0.1900
0.2000
0.1800
0.1800
178,300
-0.02(-7.69%)
Jul 23, 2020
0.2000
0.2000
0.1850
0.1950
385,387
+0.00(+0.00%)
Jul 22, 2020
0.2000
0.2000
0.1950
0.1950
169,850
+0.00(+0.00%)
Jul 21, 2020
0.1950
0.2000
0.1900
0.1950
374,868
+0.01(+2.63%)
Jul 20, 2020
0.1900
0.2000
0.1850
0.1900
187,900
+0.01(+5.56%)
Jul 17, 2020
0.1800
0.1800
0.1750
0.1800
205,415
+0.00(+0.00%)
Jul 16, 2020
0.1900
0.1950
0.1800
0.1800
198,988
+0.00(+0.00%)
Jul 15, 2020
0.1850
0.1850
0.1800
0.1800
112,180
+0.00(+0.00%)
Jul 14, 2020
0.1850
0.1850
0.1800
0.1800
54,000
-0.01(-2.70%)
Jul 13, 2020
0.1900
0.1900
0.1800
0.1850
112,658
-0.01(-2.63%)
Jul 10, 2020
0.1900
0.1900
0.1900
0.1900
7,500
-0.01(-2.56%)
Jul 09, 2020
0.1700
0.1950
0.1700
0.1950
90,137
+0.02(+11.43%)
Jul 08, 2020
0.1750
0.2000
0.1750
0.1750
137,300
+0.00(+2.94%)
Jul 07, 2020
0.1700
0.1700
0.1700
0.1700
20,750
+0.00(+0.00%)
Jul 06, 2020
0.1600
0.1700
0.1550
0.1700
181,588
+0.02(+9.68%)
Jul 03, 2020
0.1700
0.1700
0.1550
0.1550
54,700
-0.01(-6.06%)
Jul 02, 2020
0.1600
0.1700
0.1600
0.1650
83,112
+0.00(+0.00%)
Jun 30, 2020
0.1650
0.1650
0.1650
0
-0.01(-2.94%)
Jun 29, 2020
0.1650
0.1700
0.1600
0.1700
349,000
+0.00(+0.00%)
Jun 26, 2020
0.1500
0.1800
0.1500
0.1700
138,100
+0.03(+17.24%)
Jun 25, 2020
0.1550
0.1600
0.1300
0.1450
858,883
-0.01(-3.33%)
Jun 24, 2020
0.1750
0.1750
0.1500
0.1500
791,520
-0.03(-16.67%)
Jun 23, 2020
0.1950
0.2050
0.1700
0.1800
1,187,350
-0.02(-7.69%)
Jun 22, 2020
0.2400
0.2400
0.1950
0.1950
150,438
-0.04(-18.75%)
Jun 19, 2020
0.2400
0.2400
0.2400
0.2400
32,200
+0.00(+0.00%)
Jun 18, 2020
0.2450
0.2450
0.2350
0.2400
48,101
+0.00(+0.00%)
Jun 17, 2020
0.2400
0.2550
0.2400
0.2400
79,650
-0.02(-5.88%)
Jun 16, 2020
0.2500
0.2650
0.2400
0.2550
110,951
+0.02(+6.25%)
Jun 15, 2020
0.1700
0.2400
0.1700
0.2400
563,583
+0.07(+41.18%)
Jun 12, 2020
0.1550
0.1800
0.1500
0.1700
55,490
+0.00(+0.00%)
Jun 11, 2020
0.1700
0.1800
0.1700
0.1700
27,200
-0.01(-5.56%)
Jun 10, 2020
0.1700
0.1800
0.1700
0.1800
17,000
+0.00(+0.00%)
Jun 09, 2020
0.1800
0.1800
0.1800
0.1800
18,500
+0.00(+0.00%)
Jun 08, 2020
0.1800
0.1800
0.1800
0.1800
20,999
+0.01(+5.88%)
Jun 05, 2020
0.1550
0.1700
0.1550
0.1700
32,100
+0.00(+0.00%)
Jun 04, 2020
0.1750
0.1750
0.1700
0.1700
35,344
-0.01(-5.56%)
Jun 03, 2020
0.1800
0.1800
0.1800
0.1800
44,406
+0.00(+0.00%)
Jun 02, 2020
0.1800
0.1800
0.1750
0.1800
20,313
+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.