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
Document Security Systems
(NY:
DSS
)
1.860
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 31, 2023
0.1900
0.1999
0.1900
0.1953
49,832
+0.00(+0.15%)
May 30, 2023
0.1902
0.2001
0.1902
0.1950
72,088
-0.00(-0.31%)
May 26, 2023
0.1950
0.2024
0.1950
0.1956
79,885
-0.00(-2.44%)
May 25, 2023
0.2000
0.2075
0.2000
0.2005
61,334
-0.00(-2.20%)
May 24, 2023
0.2072
0.2077
0.2000
0.2050
89,736
-0.00(-1.20%)
May 23, 2023
0.2000
0.2075
0.2000
0.2075
127,683
+0.00(+0.68%)
May 22, 2023
0.2012
0.2075
0.2012
0.2061
56,159
+0.00(+2.44%)
May 19, 2023
0.2032
0.2159
0.2000
0.2012
219,967
-0.02(-7.28%)
May 18, 2023
0.2100
0.2180
0.2051
0.2170
76,939
-0.00(-0.14%)
May 17, 2023
0.2111
0.2180
0.2100
0.2173
104,068
-0.00(-0.09%)
May 16, 2023
0.2001
0.2185
0.2001
0.2175
116,982
+0.01(+3.57%)
May 15, 2023
0.2050
0.2148
0.2000
0.2100
121,925
+0.01(+5.00%)
May 12, 2023
0.2010
0.2100
0.1999
0.2000
139,937
-0.01(-2.68%)
May 11, 2023
0.2065
0.2148
0.2055
0.2055
39,648
-0.01(-3.43%)
May 10, 2023
0.2050
0.2150
0.2050
0.2128
151,126
+0.00(+1.19%)
May 09, 2023
0.2100
0.2170
0.2036
0.2103
118,605
+0.00(+0.14%)
May 08, 2023
0.2182
0.2190
0.2050
0.2100
59,337
-0.01(-2.78%)
May 05, 2023
0.2180
0.2190
0.2080
0.2160
52,935
-0.00(-0.96%)
May 04, 2023
0.2020
0.2181
0.2020
0.2181
90,825
+0.01(+6.55%)
May 03, 2023
0.2100
0.2110
0.2047
0.2047
40,541
-0.00(-1.68%)
May 02, 2023
0.2061
0.2186
0.2061
0.2082
60,841
-0.00(-0.95%)
May 01, 2023
0.2050
0.2190
0.2050
0.2102
40,004
-0.00(-1.31%)
Apr 28, 2023
0.2060
0.2200
0.2060
0.2130
57,971
+0.01(+3.40%)
Apr 27, 2023
0.2200
0.2200
0.2050
0.2060
44,060
+0.00(+0.85%)
Apr 26, 2023
0.2043
0.2201
0.2006
0.2043
76,791
-0.01(-4.14%)
Apr 25, 2023
0.2043
0.2228
0.2033
0.2131
242,943
+0.01(+4.32%)
Apr 24, 2023
0.2136
0.2182
0.2043
0.2043
106,317
-0.01(-2.74%)
Apr 21, 2023
0.2089
0.2136
0.2036
0.2100
141,766
+0.00(+0.53%)
Apr 20, 2023
0.2145
0.2227
0.2054
0.2089
66,073
-0.01(-4.05%)
Apr 19, 2023
0.2293
0.2293
0.2087
0.2177
211,629
+0.01(+3.81%)
Apr 18, 2023
0.1996
0.2136
0.1996
0.2097
64,662
+0.01(+2.96%)
Apr 17, 2023
0.2016
0.2136
0.1987
0.2037
153,078
-0.00(-0.27%)
Apr 14, 2023
0.2136
0.2175
0.1996
0.2043
230,764
-0.01(-5.54%)
Apr 13, 2023
0.2228
0.2217
0.2136
0.2162
67,788
+0.01(+2.69%)
Apr 12, 2023
0.2068
0.2145
0.2067
0.2106
171,100
+0.00(+0.71%)
Apr 11, 2023
0.2136
0.2159
0.2061
0.2091
268,393
+0.00(+0.85%)
Apr 10, 2023
0.1972
0.2127
0.1972
0.2073
77,519
+0.01(+6.33%)
Apr 06, 2023
0.2136
0.2136
0.1894
0.1950
610,395
-0.00(-0.05%)
Apr 05, 2023
0.2113
0.2113
0.1950
0.1951
88,816
-0.01(-2.87%)
Apr 04, 2023
0.1978
0.2180
0.1978
0.2008
99,218
-0.01(-2.70%)
Apr 03, 2023
0.1950
0.2117
0.1950
0.2064
161,985
+0.01(+3.40%)
Mar 31, 2023
0.1860
0.2029
0.1860
0.1996
116,221
+0.01(+7.34%)
Mar 30, 2023
0.1900
0.1945
0.1859
0.1860
85,819
+0.00(+0.05%)
Mar 29, 2023
0.1811
0.1911
0.1811
0.1859
158,975
+0.00(+2.67%)
Mar 28, 2023
0.1932
0.1944
0.1811
0.1811
106,006
-0.01(-6.39%)
Mar 27, 2023
0.1950
0.2046
0.1858
0.1934
171,847
+0.01(+4.15%)
Mar 24, 2023
0.1882
0.1937
0.1802
0.1857
85,802
+0.00(+0.65%)
Mar 23, 2023
0.1950
0.2019
0.1797
0.1845
311,768
-0.00(-0.65%)
Mar 22, 2023
0.1858
0.1991
0.1857
0.1857
207,300
-0.00(-0.30%)
Mar 21, 2023
0.1862
0.1995
0.1858
0.1863
117,681
-0.01(-2.72%)
Mar 20, 2023
0.1966
0.2131
0.1786
0.1915
247,491
+0.01(+6.07%)
Mar 17, 2023
0.2159
0.2266
0.1805
0.1805
243,438
-0.03(-14.66%)
Mar 16, 2023
0.2191
0.2227
0.2069
0.2115
155,541
+0.00(+1.24%)
Mar 15, 2023
0.2182
0.2320
0.2089
0.2089
152,189
-0.01(-3.72%)
Mar 14, 2023
0.2315
0.2361
0.2170
0.2170
238,239
+0.00(+1.61%)
Mar 13, 2023
0.2321
0.2358
0.2052
0.2136
279,195
-0.01(-4.56%)
Mar 10, 2023
0.2321
0.2321
0.2224
0.2238
94,556
-0.00(-0.62%)
Mar 09, 2023
0.2423
0.2483
0.2250
0.2252
177,384
-0.02(-7.48%)
Mar 08, 2023
0.2507
0.2507
0.2323
0.2434
298,558
+0.01(+3.80%)
Mar 07, 2023
0.2228
0.2411
0.2217
0.2344
304,500
+0.01(+5.47%)
Mar 06, 2023
0.2136
0.2227
0.2080
0.2223
93,787
+0.01(+4.09%)
Mar 03, 2023
0.2136
0.2136
0.2080
0.2136
88,392
+0.00(+0.92%)
Mar 02, 2023
0.2136
0.2136
0.2067
0.2116
66,665
+0.00(+0.84%)
Mar 01, 2023
0.2089
0.2136
0.2089
0.2098
68,459
+0.00(+0.44%)
Feb 28, 2023
0.2046
0.2228
0.2043
0.2089
53,223
-0.00(-0.88%)
Feb 27, 2023
0.2146
0.2275
0.2090
0.2108
57,699
+0.00(+0.84%)
Feb 24, 2023
0.2136
0.2275
0.1976
0.2090
358,799
-0.00(-2.17%)
Feb 23, 2023
0.2089
0.2227
0.2089
0.2136
86,402
-0.01(-2.42%)
Feb 22, 2023
0.2136
0.2228
0.2067
0.2189
172,999
+0.00(+0.77%)
Feb 21, 2023
0.2321
0.2321
0.2148
0.2173
108,110
-0.01(-5.76%)
Feb 17, 2023
0.2414
0.2442
0.2228
0.2305
287,609
+0.01(+2.39%)
Feb 16, 2023
0.2228
0.2343
0.2228
0.2252
59,188
-0.00(-1.66%)
Feb 15, 2023
0.2228
0.2367
0.2078
0.2290
210,885
+0.01(+2.75%)
Feb 14, 2023
0.2136
0.2320
0.2173
0.2228
130,991
-0.00(-1.88%)
Feb 13, 2023
0.2256
0.2321
0.2185
0.2271
199,221
-0.00(-1.92%)
Feb 10, 2023
0.2414
0.2420
0.2210
0.2316
177,614
-0.01(-5.67%)
Feb 09, 2023
0.2504
0.2515
0.2414
0.2455
73,458
-0.01(-2.07%)
Feb 08, 2023
0.2600
0.2600
0.2507
0.2507
54,014
-0.00(-0.37%)
Feb 07, 2023
0.2398
0.2599
0.2398
0.2516
148,179
-0.01(-3.21%)
Feb 06, 2023
0.2552
0.2826
0.2439
0.2600
472,848
+0.00(+1.12%)
Feb 03, 2023
0.2693
0.2786
0.2507
0.2571
157,132
-0.01(-4.19%)
Feb 02, 2023
0.2507
0.2867
0.2483
0.2683
577,050
+0.03(+11.15%)
Feb 01, 2023
0.2043
0.2507
0.2039
0.2414
971,555
+0.03(+13.04%)
Jan 31, 2023
0.2166
0.2166
0.2066
0.2136
124,347
+0.00(+1.23%)
Jan 30, 2023
0.2072
0.2228
0.2043
0.2110
98,051
-0.00(-1.22%)
Jan 27, 2023
0.2136
0.2186
0.1958
0.2136
279,047
+0.00(+1.72%)
Jan 26, 2023
0.2136
0.2136
0.2089
0.2099
92,583
+0.01(+3.01%)
Jan 25, 2023
0.2043
0.2071
0.1959
0.2038
97,802
-0.00(-0.23%)
Jan 24, 2023
0.2210
0.2210
0.2010
0.2043
138,738
+0.00(+0.00%)
Jan 23, 2023
0.2043
0.2156
0.1950
0.2043
247,023
-0.00(-0.95%)
Jan 20, 2023
0.2010
0.2108
0.1950
0.2062
80,559
+0.01(+3.35%)
Jan 19, 2023
0.2033
0.2089
0.1927
0.1995
89,532
-0.01(-3.55%)
Jan 18, 2023
0.2321
0.2321
0.2012
0.2069
265,064
-0.01(-5.27%)
Jan 17, 2023
0.2136
0.2228
0.2089
0.2184
229,588
+0.01(+3.02%)
Jan 13, 2023
0.1951
0.2177
0.1904
0.2120
380,339
+0.02(+11.37%)
Jan 12, 2023
0.1950
0.2043
0.1857
0.1903
223,967
-0.00(-2.52%)
Jan 11, 2023
0.1951
0.2029
0.1860
0.1953
183,763
+0.00(+0.38%)
Jan 10, 2023
0.1764
0.2043
0.1764
0.1945
271,936
+0.02(+10.26%)
Jan 09, 2023
0.1764
0.1767
0.1670
0.1764
148,893
+0.01(+8.26%)
Jan 06, 2023
0.1824
0.1857
0.1625
0.1630
484,270
-0.01(-7.63%)
Jan 05, 2023
0.1671
0.1857
0.1580
0.1764
300,360
+0.01(+7.47%)
Jan 04, 2023
0.1578
0.1643
0.1532
0.1642
116,153
+0.01(+4.93%)
Jan 03, 2023
0.1492
0.1635
0.1492
0.1565
235,614
+0.00(+2.74%)
Dec 30, 2022
0.1551
0.1551
0.1486
0.1523
631,966
-0.00(-1.80%)
Dec 29, 2022
0.1487
0.1669
0.1486
0.1551
481,613
-0.00(-1.30%)
Dec 28, 2022
0.1511
0.1671
0.1508
0.1571
225,762
+0.00(+1.93%)
Dec 27, 2022
0.1672
0.1764
0.1513
0.1541
335,742
-0.02(-10.46%)
Dec 23, 2022
0.1580
0.1801
0.1580
0.1721
192,626
+0.01(+3.00%)
Dec 22, 2022
0.1746
0.1950
0.1671
0.1671
326,055
-0.00(-0.99%)
Dec 21, 2022
0.1578
0.1745
0.1625
0.1688
316,443
+0.00(+3.00%)
Dec 20, 2022
0.2089
0.2089
0.1639
0.1639
326,027
-0.00(-0.56%)
Dec 19, 2022
0.1857
0.1950
0.1648
0.1648
260,498
-0.02(-9.44%)
Dec 16, 2022
0.2052
0.2057
0.1820
0.1820
439,256
-0.02(-9.17%)
Dec 15, 2022
0.2188
0.2510
0.2004
0.2004
993,210
-0.00(-0.09%)
Dec 14, 2022
0.2136
0.2154
0.1900
0.2006
490,113
-0.01(-6.53%)
Dec 13, 2022
0.1685
0.2372
0.1685
0.2146
1,553,503
+0.04(+22.73%)
Dec 12, 2022
0.1706
0.1840
0.1706
0.1748
115,565
-0.01(-3.44%)
Dec 09, 2022
0.1671
0.1845
0.1671
0.1811
182,663
+0.01(+7.97%)
Dec 08, 2022
0.1807
0.1844
0.1672
0.1677
165,304
-0.01(-7.38%)
Dec 07, 2022
0.1857
0.1873
0.1811
0.1811
128,516
+0.00(+0.21%)
Dec 06, 2022
0.2043
0.2043
0.1807
0.1807
564,071
-0.01(-5.99%)
Dec 05, 2022
0.2043
0.2061
0.1920
0.1922
236,742
-0.01(-6.76%)
Dec 02, 2022
0.2043
0.2098
0.2015
0.2061
138,003
+0.00(+2.26%)
Dec 01, 2022
0.2048
0.2126
0.2016
0.2016
80,567
-0.01(-5.61%)
Nov 30, 2022
0.2085
0.2145
0.1904
0.2136
348,204
+0.02(+7.58%)
Nov 29, 2022
0.2025
0.2125
0.1950
0.1985
85,987
-0.01(-5.44%)
Nov 28, 2022
0.2043
0.2228
0.2031
0.2099
161,613
-0.01(-5.79%)
Nov 25, 2022
0.2136
0.2228
0.2043
0.2228
82,408
+0.01(+6.67%)
Nov 23, 2022
0.2021
0.2089
0.1857
0.2089
141,987
+0.01(+3.93%)
Nov 22, 2022
0.2089
0.2089
0.1951
0.2010
43,215
+0.00(+1.88%)
Nov 21, 2022
0.2043
0.2043
0.1950
0.1973
75,562
+0.00(+0.57%)
Nov 18, 2022
0.1948
0.2126
0.1876
0.1962
98,871
+0.00(+0.62%)
Nov 17, 2022
0.1950
0.1996
0.1857
0.1950
316,652
+0.00(+0.00%)
Nov 16, 2022
0.2043
0.2043
0.1857
0.1950
220,967
-0.01(-3.45%)
Nov 15, 2022
0.2043
0.2214
0.1997
0.2019
294,493
-0.00(-1.14%)
Nov 14, 2022
0.2043
0.2046
0.1884
0.2043
250,520
+0.00(+0.46%)
Nov 11, 2022
0.2043
0.2094
0.1961
0.2033
375,203
+0.01(+4.29%)
Nov 10, 2022
0.1996
0.2043
0.1920
0.1950
202,411
-0.00(-0.05%)
Nov 09, 2022
0.1997
0.2042
0.1904
0.1951
114,463
-0.01(-4.37%)
Nov 08, 2022
0.2136
0.2180
0.1968
0.2040
247,653
-0.01(-2.79%)
Nov 07, 2022
0.2145
0.2226
0.2098
0.2098
55,098
-0.01(-2.59%)
Nov 04, 2022
0.2136
0.2226
0.2128
0.2154
134,238
+0.00(+0.87%)
Nov 03, 2022
0.2163
0.2227
0.2100
0.2136
161,663
-0.00(-1.29%)
Nov 02, 2022
0.2321
0.2369
0.2163
0.2163
146,084
-0.01(-6.35%)
Nov 01, 2022
0.2244
0.2344
0.2163
0.2310
103,695
+0.02(+8.13%)
Oct 31, 2022
0.2321
0.2375
0.2136
0.2136
219,764
-0.02(-7.37%)
Oct 28, 2022
0.2321
0.2321
0.2225
0.2306
257,455
+0.00(+1.43%)
Oct 27, 2022
0.2228
0.2321
0.2145
0.2274
95,072
+0.01(+5.42%)
Oct 26, 2022
0.2136
0.2317
0.2136
0.2157
77,806
-0.00(-0.04%)
Oct 25, 2022
0.2261
0.2275
0.2066
0.2158
126,813
-0.01(-2.64%)
Oct 24, 2022
0.2321
0.2344
0.2117
0.2216
111,555
-0.01(-4.94%)
Oct 21, 2022
0.2507
0.2547
0.2326
0.2331
73,872
+0.01(+4.41%)
Oct 20, 2022
0.2137
0.2370
0.2137
0.2233
81,694
-0.00(-1.03%)
Oct 19, 2022
0.2303
0.2396
0.2149
0.2256
90,262
-0.00(-1.34%)
Oct 18, 2022
0.2154
0.2435
0.2154
0.2287
73,886
+0.00(+1.78%)
Oct 17, 2022
0.2238
0.2344
0.2182
0.2247
111,206
-0.00(-1.83%)
Oct 14, 2022
0.2193
0.2320
0.2136
0.2289
102,209
-0.00(-0.32%)
Oct 13, 2022
0.2136
0.2321
0.2136
0.2296
139,776
+0.00(+0.45%)
Oct 12, 2022
0.2321
0.2367
0.2228
0.2286
75,133
+0.00(+1.61%)
Oct 11, 2022
0.2485
0.2488
0.2052
0.2250
215,336
-0.02(-6.70%)
Oct 10, 2022
0.2414
0.2627
0.2400
0.2411
214,663
-0.00(-0.12%)
Oct 07, 2022
0.2526
0.2599
0.2414
0.2414
68,384
-0.02(-7.44%)
Oct 06, 2022
0.2507
0.2627
0.2432
0.2608
118,440
+0.01(+2.07%)
Oct 05, 2022
0.2554
0.2603
0.2508
0.2555
74,130
+0.00(+0.07%)
Oct 04, 2022
0.2507
0.2603
0.2507
0.2553
95,991
+0.00(+1.89%)
Oct 03, 2022
0.2414
0.2553
0.2331
0.2506
88,110
+0.01(+5.43%)
Sep 30, 2022
0.2449
0.2527
0.2321
0.2377
181,769
-0.01(-3.21%)
Sep 29, 2022
0.2650
0.2650
0.2368
0.2456
328,106
-0.02(-6.90%)
Sep 28, 2022
0.2518
0.2728
0.2509
0.2638
53,116
+0.02(+7.17%)
Sep 27, 2022
0.2600
0.2686
0.2461
0.2461
260,713
+0.01(+4.29%)
Sep 26, 2022
0.2507
0.2690
0.2360
0.2360
326,276
-0.01(-5.75%)
Sep 23, 2022
0.2767
0.2780
0.2359
0.2504
460,675
-0.01(-2.92%)
Sep 22, 2022
0.2800
0.2800
0.2526
0.2579
439,628
-0.02(-7.89%)
Sep 21, 2022
0.2875
0.2886
0.2693
0.2800
221,457
-0.01(-2.71%)
Sep 20, 2022
0.2882
0.2971
0.2786
0.2878
219,542
-0.01(-3.12%)
Sep 19, 2022
0.2897
0.3055
0.2832
0.2971
215,608
-0.01(-4.42%)
Sep 16, 2022
0.2878
0.3157
0.2786
0.3109
325,922
+0.01(+4.66%)
Sep 15, 2022
0.2832
0.2970
0.2813
0.2970
272,526
+0.01(+4.07%)
Sep 14, 2022
0.2788
0.3003
0.2787
0.2854
325,749
-0.00(-0.45%)
Sep 13, 2022
0.2971
0.2979
0.2786
0.2867
340,617
-0.01(-3.77%)
Sep 12, 2022
0.3156
0.3156
0.2980
0.2980
242,887
-0.01(-2.76%)
Sep 09, 2022
0.3157
0.3157
0.3009
0.3064
138,444
+0.00(+1.54%)
Sep 08, 2022
0.3122
0.3129
0.2980
0.3018
118,127
+0.00(+1.25%)
Sep 07, 2022
0.3125
0.3167
0.2971
0.2980
237,717
-0.02(-7.49%)
Sep 06, 2022
0.3215
0.3257
0.3064
0.3222
271,848
-0.01(-2.80%)
Sep 02, 2022
0.3194
0.3378
0.3138
0.3315
298,981
+0.01(+3.78%)
Sep 01, 2022
0.3250
0.3382
0.3186
0.3194
191,542
-0.01(-2.13%)
Aug 31, 2022
0.3278
0.3333
0.3264
0.3264
52,244
-0.00(-0.90%)
Aug 30, 2022
0.3435
0.3435
0.3266
0.3293
107,827
-0.00(-0.95%)
Aug 29, 2022
0.3389
0.3390
0.3278
0.3325
84,068
-0.00(-1.00%)
Aug 26, 2022
0.3518
0.3518
0.3343
0.3358
110,346
-0.01(-2.27%)
Aug 25, 2022
0.3439
0.3518
0.3343
0.3436
341,620
-0.00(-0.40%)
Aug 24, 2022
0.3264
0.3503
0.3264
0.3450
110,330
+0.02(+6.17%)
Aug 23, 2022
0.3528
0.3528
0.3250
0.3250
215,592
-0.02(-5.38%)
Aug 22, 2022
0.3528
0.3561
0.3435
0.3435
159,651
-0.01(-3.65%)
Aug 19, 2022
0.3608
0.3621
0.3454
0.3565
384,913
-0.01(-1.56%)
Aug 18, 2022
0.3714
0.3714
0.3621
0.3621
96,280
-0.00(-0.56%)
Aug 17, 2022
0.3727
0.3775
0.3608
0.3642
159,370
-0.01(-2.82%)
Aug 16, 2022
0.3714
0.3797
0.3611
0.3747
180,178
-0.00(-1.30%)
Aug 15, 2022
0.3807
0.3807
0.3621
0.3797
109,540
+0.01(+2.48%)
Aug 12, 2022
0.3714
0.3807
0.3621
0.3705
255,482
+0.01(+1.76%)
Aug 11, 2022
0.3714
0.3806
0.3575
0.3641
592,118
+0.02(+4.95%)
Aug 10, 2022
0.3382
0.3500
0.3336
0.3469
251,719
+0.01(+2.36%)
Aug 09, 2022
0.3621
0.3621
0.3385
0.3389
208,609
-0.01(-4.17%)
Aug 08, 2022
0.3435
0.3604
0.3435
0.3537
268,846
+0.01(+1.49%)
Aug 05, 2022
0.3528
0.3528
0.3389
0.3485
223,339
+0.00(+0.24%)
Aug 04, 2022
0.3343
0.3482
0.3313
0.3476
213,451
+0.01(+3.80%)
Aug 03, 2022
0.3260
0.3426
0.3260
0.3349
214,829
+0.00(+0.19%)
Aug 02, 2022
0.3250
0.3390
0.3250
0.3343
219,437
+0.00(+0.03%)
Aug 01, 2022
0.3435
0.3435
0.3250
0.3342
455,805
-0.01(-1.93%)
Jul 29, 2022
0.3411
0.3527
0.3315
0.3408
238,157
-0.00(-0.49%)
Jul 28, 2022
0.3435
0.3562
0.3343
0.3424
122,894
+0.00(+1.12%)
Jul 27, 2022
0.3302
0.3426
0.3273
0.3386
175,143
+0.01(+2.99%)
Jul 26, 2022
0.3402
0.3425
0.3235
0.3288
470,214
-0.01(-2.53%)
Jul 25, 2022
0.3388
0.3481
0.3343
0.3373
321,786
-0.02(-5.42%)
Jul 22, 2022
0.3900
0.3900
0.3528
0.3566
2,021,342
+0.01(+3.81%)
Jul 21, 2022
0.3310
0.3473
0.3310
0.3435
1,378,634
+0.01(+2.78%)
Jul 20, 2022
0.3435
0.3482
0.3274
0.3343
221,306
+0.00(+0.00%)
Jul 19, 2022
0.3569
0.3569
0.3343
0.3343
191,284
-0.00(-1.40%)
Jul 18, 2022
0.3159
0.3482
0.3159
0.3390
340,715
+0.02(+6.66%)
Jul 15, 2022
0.3195
0.3294
0.3157
0.3178
145,468
+0.00(+0.68%)
Jul 14, 2022
0.3157
0.3252
0.3129
0.3157
333,347
-0.01(-2.52%)
Jul 13, 2022
0.3186
0.3345
0.3186
0.3239
182,974
-0.01(-2.30%)
Jul 12, 2022
0.3162
0.3417
0.3162
0.3315
247,235
+0.01(+1.88%)
Jul 11, 2022
0.3228
0.3421
0.3228
0.3253
927,020
-0.01(-2.26%)
Jul 08, 2022
0.3157
0.3480
0.3157
0.3329
209,330
+0.01(+2.11%)
Jul 07, 2022
0.3250
0.3296
0.3158
0.3260
261,268
+0.01(+3.14%)
Jul 06, 2022
0.3341
0.3341
0.3157
0.3161
122,720
-0.00(-1.19%)
Jul 05, 2022
0.3343
0.3337
0.3127
0.3199
255,286
+0.00(+0.70%)
Jul 01, 2022
0.3175
0.3296
0.3166
0.3176
190,453
-0.01(-2.62%)
Jun 30, 2022
0.3251
0.3373
0.3157
0.3262
130,382
+0.01(+1.80%)
Jun 29, 2022
0.3268
0.3428
0.3157
0.3204
560,188
+0.00(+1.14%)
Jun 28, 2022
0.3437
0.3527
0.3168
0.3168
672,564
-0.01(-4.18%)
Jun 27, 2022
0.3343
0.3515
0.3305
0.3306
167,587
+0.00(+0.06%)
Jun 24, 2022
0.3412
0.3528
0.3305
0.3305
346,333
-0.01(-3.16%)
Jun 23, 2022
0.3343
0.3528
0.3343
0.3412
303,931
+0.00(+0.77%)
Jun 22, 2022
0.3343
0.3709
0.3361
0.3386
390,496
-0.00(-0.08%)
Jun 21, 2022
0.3514
0.3514
0.3343
0.3389
263,090
+0.00(+1.39%)
Jun 17, 2022
0.3621
0.3807
0.3343
0.3343
421,986
-0.01(-2.70%)
Jun 16, 2022
0.3884
0.3884
0.3352
0.3435
509,553
-0.01(-2.89%)
Jun 15, 2022
0.3527
0.3993
0.3436
0.3538
557,995
+0.01(+2.97%)
Jun 14, 2022
0.3528
0.3668
0.3435
0.3435
126,104
-0.01(-2.63%)
Jun 13, 2022
0.3714
0.3718
0.3491
0.3528
309,019
-0.03(-7.32%)
Jun 10, 2022
0.3900
0.3993
0.3621
0.3807
200,794
-0.00(-1.20%)
Jun 09, 2022
0.3807
0.4085
0.3714
0.3853
790,836
+0.01(+1.67%)
Jun 08, 2022
0.3528
0.4084
0.3528
0.3790
992,027
+0.02(+4.67%)
Jun 07, 2022
0.3621
0.3807
0.3528
0.3621
426,557
+0.00(+1.04%)
Jun 06, 2022
0.3882
0.3882
0.3558
0.3584
147,151
-0.01(-3.06%)
Jun 03, 2022
0.3953
0.3974
0.3562
0.3697
247,636
-0.02(-4.81%)
Jun 02, 2022
0.3621
0.3993
0.3510
0.3884
591,945
+0.03(+8.34%)
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.