Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: DHBUF )

0.0270 +0.0024 (+9.76%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 0.0314 0.0314 0.0270 0.0270 25,700 +0.00(+9.76%)
May 15, 2024 0.0277 0.0277 0.0246 0.0246 4,000 -0.01(-24.07%)
May 14, 2024 0.0260 0.0324 0.0260 0.0324 17,606 +0.00(+1.57%)
May 13, 2024 0.0319 0.0319 0.0319 0.0319 1,125 -0.00(-9.12%)
May 10, 2024 0.0320 0.0351 0.0320 0.0351 2,750 +0.00(+7.67%)
May 09, 2024 0.0326 0.0326 0.0326 0.0326 4,000 -0.01(-13.53%)
May 07, 2024 0.0377 0 +0.00(+5.31%)
May 06, 2024 0.0310 0.0370 0.0310 0.0358 35,553 +0.01(+23.02%)
May 03, 2024 0.0280 0.0291 0.0280 0.0291 2,900 -0.00(-1.02%)
May 01, 2024 0.0294 0 +0.00(+7.69%)
Apr 30, 2024 0.0293 0.0293 0.0273 0.0273 24,018 +0.00(+9.20%)
Apr 26, 2024 0.0250 50 -0.00(-10.39%)
Apr 24, 2024 0.0279 1 +0.00(+7.31%)
Apr 23, 2024 0.0260 0.0262 0.0260 0.0260 29,309 +0.00(+5.69%)
Apr 22, 2024 0.0246 0.0262 0.0246 0.0246 4,730 -0.01(-19.08%)
Apr 19, 2024 0.0304 0.0304 0.0304 0.0304 5,006 +0.01(+22.58%)
Apr 18, 2024 0.0245 0.0248 0.0233 0.0248 5,778 +0.00(+0.00%)
Apr 17, 2024 0.0248 0.0248 0.0248 0.0248 21,000 -0.00(-14.78%)
Apr 16, 2024 0.0273 0.0291 0.0273 0.0291 30,460 +0.00(+11.07%)
Apr 15, 2024 0.0270 0.0274 0.0262 0.0262 6,246 -0.00(-6.43%)
Apr 12, 2024 0.0291 0.0291 0.0280 0.0280 17,500 +0.00(+0.72%)
Apr 11, 2024 0.0294 0.0294 0.0278 0.0278 52,050 +0.00(+1.46%)
Apr 10, 2024 0.0274 0.0317 0.0230 0.0274 12,077 +0.00(+11.84%)
Apr 08, 2024 0.0245 0 -0.00(-7.55%)
Apr 05, 2024 0.0260 0.0265 0.0214 0.0265 82,158 +0.00(+10.42%)
Apr 04, 2024 0.0266 0.0266 0.0223 0.0240 67,455 -0.00(-1.64%)
Apr 03, 2024 0.0253 0.0253 0.0221 0.0244 8,425 +0.00(+10.41%)
Apr 02, 2024 0.0221 0.0221 0.0221 0.0221 41,125 -0.00(-3.91%)
Apr 01, 2024 0.0243 0.0243 0.0230 0.0230 9,610 -0.00(-3.77%)
Mar 28, 2024 0.0246 0.0246 0.0239 0.0239 1,125 +0.00(+0.00%)
Mar 27, 2024 0.0245 0.0247 0.0239 0.0239 26,000 +0.00(+8.14%)
Mar 26, 2024 0.0246 0.0246 0.0221 0.0221 27,227 -0.00(-2.21%)
Mar 25, 2024 0.0226 0.0226 0.0226 0.0226 175 -0.00(-13.41%)
Mar 22, 2024 0.0261 0.0261 0.0261 0.0261 16,400 +0.00(+6.97%)
Mar 21, 2024 0.0236 0.0286 0.0214 0.0244 46,947 +0.00(+0.41%)
Mar 20, 2024 0.0262 0.0262 0.0243 0.0243 58,200 -0.00(-12.90%)
Mar 19, 2024 0.0244 0.0290 0.0244 0.0279 659,480 +0.00(+4.89%)
Mar 18, 2024 0.0225 0.0266 0.0214 0.0266 46,030 +0.00(+18.22%)
Mar 15, 2024 0.0238 0.0252 0.0225 0.0225 2,350 -0.00(-2.17%)
Mar 14, 2024 0.0248 0.0248 0.0230 0.0230 9,639 -0.01(-20.69%)
Mar 13, 2024 0.0289 0.0290 0.0283 0.0290 5,225 +0.00(+0.35%)
Mar 12, 2024 0.0244 0.0289 0.0229 0.0289 6,300 +0.00(+6.64%)
Mar 11, 2024 0.0262 0.0287 0.0260 0.0271 28,395 +0.00(+4.23%)
Mar 08, 2024 0.0246 0.0275 0.0246 0.0260 4,920 -0.00(-2.26%)
Mar 07, 2024 0.0266 0.0266 0.0266 0.0266 5,845 +0.00(+1.53%)
Mar 06, 2024 0.0267 0.0273 0.0256 0.0262 45,367 +0.00(+10.08%)
Mar 05, 2024 0.0204 0.0302 0.0204 0.0238 426,884 -0.01(-21.71%)
Mar 04, 2024 0.0221 0.0304 0.0221 0.0304 24,001 +0.00(+12.59%)
Mar 01, 2024 0.0221 0.0291 0.0221 0.0270 75,200 +0.00(+10.66%)
Feb 29, 2024 0.0257 0.0257 0.0231 0.0244 20,151 -0.00(-4.31%)
Feb 28, 2024 0.0243 0.0255 0.0243 0.0255 12,450 -0.00(-1.54%)
Feb 27, 2024 0.0240 0.0290 0.0214 0.0259 35,144 +0.00(+0.39%)
Feb 26, 2024 0.0270 0.0279 0.0258 0.0258 1,318 -0.00(-7.86%)
Feb 23, 2024 0.0282 0.0282 0.0277 0.0280 11,511 -0.00(-1.06%)
Feb 22, 2024 0.0255 0.0303 0.0222 0.0283 8,200 +0.01(+27.48%)
Feb 21, 2024 0.0248 0.0248 0.0218 0.0222 88,873 -0.00(-11.20%)
Feb 20, 2024 0.0295 0.0295 0.0246 0.0250 17,395 -0.00(-3.47%)
Feb 15, 2024 0.0259 0 +0.00(+1.17%)
Feb 14, 2024 0.0231 0.0297 0.0185 0.0256 519,150 +0.00(+2.81%)
Feb 12, 2024 0.0249 0 -0.00(-3.49%)
Feb 09, 2024 0.0256 0.0258 0.0250 0.0258 63,500 -0.00(-3.01%)
Feb 08, 2024 0.0249 0.0266 0.0249 0.0266 27,618 -0.00(-4.66%)
Feb 07, 2024 0.0276 0.0279 0.0270 0.0279 16,100 +0.00(+0.36%)
Feb 06, 2024 0.0270 0.0289 0.0270 0.0278 22,805 +0.00(+6.92%)
Feb 05, 2024 0.0310 0.0310 0.0257 0.0260 234,888 -0.00(-10.34%)
Feb 02, 2024 0.0256 0.0300 0.0239 0.0290 39,850 +0.00(+16.47%)
Feb 01, 2024 0.0240 0.0249 0.0228 0.0249 53,540 -0.00(-0.40%)
Jan 31, 2024 0.0249 0.0250 0.0249 0.0250 21,000 +0.00(+0.40%)
Jan 30, 2024 0.0250 0.0250 0.0249 0.0249 5,100 +0.00(+10.67%)
Jan 29, 2024 0.0250 0.0250 0.0225 0.0225 103,384 -0.00(-12.79%)
Jan 26, 2024 0.0246 0.0258 0.0236 0.0258 44,500 +0.00(+3.20%)
Jan 25, 2024 0.0266 0.0267 0.0243 0.0250 25,260 -0.00(-2.34%)
Jan 24, 2024 0.0223 0.0275 0.0223 0.0256 37,309 -0.00(-1.54%)
Jan 23, 2024 0.0239 0.0260 0.0222 0.0260 13,144 +0.00(+16.59%)
Jan 22, 2024 0.0220 0.0251 0.0176 0.0223 59,893 +0.00(+0.45%)
Jan 19, 2024 0.0261 0.0261 0.0222 0.0222 4,018 -0.00(-7.88%)
Jan 18, 2024 0.0252 0.0252 0.0222 0.0241 11,527 -0.00(-12.36%)
Jan 17, 2024 0.0275 0.0275 0.0275 0.0275 3,000 +0.00(+5.36%)
Jan 16, 2024 0.0238 0.0261 0.0238 0.0261 14,946 +0.00(+6.10%)
Jan 12, 2024 0.0213 0.0270 0.0213 0.0246 681,502 +0.00(+14.95%)
Jan 11, 2024 0.0224 0.0233 0.0187 0.0214 301,883 -0.00(-6.96%)
Jan 10, 2024 0.0172 0.0230 0.0172 0.0230 226,031 +0.01(+51.32%)
Jan 08, 2024 0.0152 59 -0.00(-22.84%)
Jan 05, 2024 0.0154 0.0197 0.0154 0.0197 144,718 +0.00(+17.26%)
Jan 04, 2024 0.0168 0.0168 0.0155 0.0168 10,750 +0.00(+8.39%)
Jan 03, 2024 0.0176 0.0176 0.0155 0.0155 700 +0.00(+1.97%)
Jan 02, 2024 0.0154 0.0169 0.0115 0.0152 510,671 -0.00(-9.52%)
Dec 29, 2023 0.0180 0.0185 0.0147 0.0168 56,389 -0.00(-6.67%)
Dec 28, 2023 0.0160 0.0185 0.0156 0.0180 162,190 +0.00(+5.88%)
Dec 27, 2023 0.0169 0.0170 0.0155 0.0170 63,590 +0.00(+9.68%)
Dec 26, 2023 0.0169 0.0180 0.0108 0.0155 11,880 -0.00(-7.19%)
Dec 22, 2023 0.0146 0.0167 0.0146 0.0167 566,027 +0.00(+12.84%)
Dec 21, 2023 0.0146 0.0148 0.0129 0.0148 11,425 +0.00(+8.82%)
Dec 20, 2023 0.0112 0.0136 0.0112 0.0136 13,982 +0.00(+5.43%)
Dec 19, 2023 0.0133 0.0139 0.0114 0.0129 70,061 +0.00(+13.16%)
Dec 18, 2023 0.0114 0.0136 0.0114 0.0114 16,100 -0.00(-14.29%)
Dec 15, 2023 0.0137 0.0137 0.0133 0.0133 7,000 +0.00(+1.53%)
Dec 14, 2023 0.0120 0.0137 0.0120 0.0131 30,444 +0.00(+9.17%)
Dec 13, 2023 0.0131 0.0131 0.0120 0.0120 3,100 +0.00(+0.00%)
Dec 12, 2023 0.0120 0.0120 0.0120 0.0120 3,698 +0.00(+0.00%)
Dec 11, 2023 0.0146 0.0157 0.0120 0.0120 62,894 -0.00(-14.89%)
Dec 08, 2023 0.0115 0.0146 0.0110 0.0141 337,503 +0.00(+6.02%)
Dec 07, 2023 0.0142 0.0146 0.0126 0.0133 503,148 +0.00(+18.75%)
Dec 06, 2023 0.0112 0.0112 0.0112 0.0112 200 -0.00(-15.15%)
Dec 05, 2023 0.0118 0.0155 0.0115 0.0132 787,600 +0.00(+14.78%)
Dec 04, 2023 0.0105 0.0118 0.0105 0.0115 14,912 -0.00(-8.00%)
Dec 01, 2023 0.0125 0.0125 0.0112 0.0125 52,829 +0.00(+15.74%)
Nov 30, 2023 0.0127 0.0127 0.0108 0.0108 1,051 -0.00(-6.09%)
Nov 29, 2023 0.0128 0.0128 0.0115 0.0115 4,472 +0.00(+0.88%)
Nov 28, 2023 0.0112 0.0140 0.0112 0.0114 22,069 -0.00(-13.64%)
Nov 27, 2023 0.0132 0.0132 0.0132 0.0132 1,000 -0.00(-2.22%)
Nov 24, 2023 0.0134 0.0135 0.0112 0.0135 26,065 +0.00(+0.75%)
Nov 22, 2023 0.0134 0.0134 0.0134 0.0134 2,400 -0.00(-10.67%)
Nov 21, 2023 0.0150 0.0150 0.0150 0.0150 500 +0.00(+14.50%)
Nov 20, 2023 0.0134 0.0134 0.0111 0.0131 312 -0.00(-6.43%)
Nov 17, 2023 0.0131 0.0140 0.0110 0.0140 22,866 +0.00(+4.48%)
Nov 16, 2023 0.0134 0.0134 0.0105 0.0134 11,149 +0.00(+0.00%)
Nov 15, 2023 0.0100 0.0134 0.0100 0.0134 1,250 -0.00(-18.79%)
Nov 10, 2023 0.0165 0 +0.00(+0.61%)
Nov 09, 2023 0.0170 0.0170 0.0164 0.0164 1,650 -0.00(-1.80%)
Nov 08, 2023 0.0167 0.0167 0.0167 0.0167 6,800 -0.00(-2.91%)
Nov 07, 2023 0.0166 0.0172 0.0157 0.0172 11,625 +0.00(+1.78%)
Nov 06, 2023 0.0110 0.0169 0.0110 0.0169 2,035 +0.00(+32.03%)
Nov 03, 2023 0.0112 0.0128 0.0111 0.0128 28,216 +0.00(+1.59%)
Nov 02, 2023 0.0126 0.0126 0.0126 0.0126 1,500 +0.00(+0.80%)
Nov 01, 2023 0.0126 0.0128 0.0115 0.0125 10,430 +0.00(+0.00%)
Oct 31, 2023 0.0128 0.0128 0.0115 0.0125 5,100 -0.00(-26.90%)
Oct 30, 2023 0.0160 0.0171 0.0160 0.0171 28,039 +0.00(+8.23%)
Oct 26, 2023 0.0158 0 -0.00(-12.22%)
Oct 25, 2023 0.0130 0.0180 0.0130 0.0180 60,779 +0.00(+21.62%)
Oct 24, 2023 0.0165 0.0165 0.0118 0.0148 11,477 +0.00(+5.71%)
Oct 23, 2023 0.0140 0.0140 0.0140 0.0140 1,135 -0.00(-6.67%)
Oct 20, 2023 0.0120 0.0150 0.0120 0.0150 10,250 -0.00(-6.25%)
Oct 19, 2023 0.0120 0.0160 0.0120 0.0160 6,000 +0.00(+8.11%)
Oct 18, 2023 0.0148 0.0148 0.0148 0.0148 300 -0.00(-8.64%)
Oct 17, 2023 0.0162 0.0162 0.0162 0.0162 1,600 +0.00(+17.39%)
Oct 16, 2023 0.0120 0.0138 0.0120 0.0138 571 -0.00(-5.48%)
Oct 12, 2023 0.0146 0 -0.00(-1.35%)
Oct 11, 2023 0.0150 0.0169 0.0148 0.0148 11,166 -0.00(-7.50%)
Oct 10, 2023 0.0145 0.0160 0.0145 0.0160 11,910 +0.00(+9.59%)
Oct 09, 2023 0.0146 0.0146 0.0146 0.0146 100 -0.00(-2.67%)
Oct 06, 2023 0.0166 0.0166 0.0150 0.0150 500 +0.00(+0.00%)
Oct 05, 2023 0.0165 0.0165 0.0150 0.0150 4,210 -0.00(-8.54%)
Oct 04, 2023 0.0174 0.0174 0.0150 0.0164 23,400 +0.00(+9.33%)
Oct 02, 2023 0.0150 0 +0.00(+0.00%)
Sep 29, 2023 0.0190 0.0190 0.0150 0.0150 65,101 -0.00(-10.71%)
Sep 28, 2023 0.0168 0.0168 0.0164 0.0168 7,326 -0.00(-3.45%)
Sep 27, 2023 0.0167 0.0174 0.0150 0.0174 12,605 +0.00(+16.00%)
Sep 26, 2023 0.0145 0.0174 0.0145 0.0150 19,140 -0.00(-12.28%)
Sep 25, 2023 0.0150 0.0171 0.0150 0.0171 21,500 +0.00(+4.27%)
Sep 22, 2023 0.0190 0.0190 0.0164 0.0164 300 +0.00(+9.33%)
Sep 21, 2023 0.0148 0.0168 0.0148 0.0150 2,600 +0.00(+2.74%)
Sep 20, 2023 0.0154 0.0154 0.0133 0.0146 1,500 -0.00(-15.12%)
Sep 19, 2023 0.0173 0.0173 0.0152 0.0172 4,539 +0.00(+14.67%)
Sep 18, 2023 0.0150 0.0172 0.0148 0.0150 1,223 +0.00(+0.00%)
Sep 15, 2023 0.0100 0.0156 0.0100 0.0150 4,424 +0.00(+6.38%)
Sep 14, 2023 0.0167 0.0167 0.0141 0.0141 1,000 -0.00(-17.06%)
Sep 13, 2023 0.0170 0.0170 0.0170 0.0170 500 +0.00(+0.00%)
Sep 12, 2023 0.0170 0.0170 0.0170 0.0170 150 -0.00(-10.53%)
Sep 11, 2023 0.0120 0.0190 0.0120 0.0190 49,600 +0.00(+26.67%)
Sep 08, 2023 0.0135 0.0150 0.0134 0.0150 14,594 +0.00(+3.45%)
Sep 07, 2023 0.0129 0.0148 0.0129 0.0145 49,126 +0.00(+35.51%)
Sep 06, 2023 0.0132 0.0132 0.0107 0.0107 3,100 -0.00(-4.46%)
Sep 05, 2023 0.0110 0.0112 0.0110 0.0112 30,072 +0.00(+1.82%)
Sep 01, 2023 0.0120 0.0120 0.0101 0.0110 22,717 +0.00(+1.85%)
Aug 30, 2023 0.0108 1 -0.00(-11.48%)
Aug 29, 2023 0.0131 0.0135 0.0106 0.0122 11,200 -0.00(-9.63%)
Aug 25, 2023 0.0135 0 -0.00(-10.00%)
Aug 24, 2023 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+7.14%)
Aug 22, 2023 0.0140 0 +0.00(+3.70%)
Aug 18, 2023 0.0135 0 -0.00(-6.25%)
Aug 17, 2023 0.0140 0.0144 0.0140 0.0144 2,500 +0.00(+4.35%)
Aug 16, 2023 0.0136 0.0145 0.0129 0.0138 9,340 +0.00(+4.55%)
Aug 14, 2023 0.0132 0 -0.00(-11.41%)
Aug 11, 2023 0.0149 0.0153 0.0149 0.0149 71,062 +0.00(+5.67%)
Aug 10, 2023 0.0131 0.0141 0.0131 0.0141 750 +0.00(+28.18%)
Aug 09, 2023 0.0120 0.0120 0.0110 0.0110 685 -0.00(-8.33%)
Aug 08, 2023 0.0138 0.0138 0.0120 0.0120 6,600 -0.00(-7.69%)
Aug 04, 2023 0.0130 85 -0.00(-13.33%)
Aug 03, 2023 0.0170 0.0170 0.0148 0.0150 5,775 -0.00(-11.76%)
Aug 02, 2023 0.0180 0.0180 0.0170 0.0170 1,003 +0.00(+0.00%)
Aug 01, 2023 0.0181 0.0190 0.0170 0.0170 61,554 +0.00(+13.33%)
Jul 31, 2023 0.0164 0.0173 0.0148 0.0150 149,700 +0.00(+18.11%)
Jul 28, 2023 0.0108 0.0127 0.0108 0.0127 300 -0.00(-11.19%)
Jul 27, 2023 0.0115 0.0152 0.0115 0.0143 283,450 +0.00(+3.62%)
Jul 26, 2023 0.0130 0.0138 0.0109 0.0138 3,405 +0.00(+0.00%)
Jul 25, 2023 0.0164 0.0164 0.0138 0.0138 6,413 +0.00(+12.20%)
Jul 24, 2023 0.0133 0.0133 0.0106 0.0123 1,926 -0.00(-9.56%)
Jul 21, 2023 0.0121 0.0150 0.0121 0.0136 7,728 -0.00(-9.33%)
Jul 20, 2023 0.0124 0.0150 0.0124 0.0150 30,000 +0.00(+0.00%)
Jul 19, 2023 0.0142 0.0154 0.0124 0.0150 50,814 +0.00(+16.28%)
Jul 18, 2023 0.0116 0.0129 0.0116 0.0129 13,250 -0.00(-5.84%)
Jul 17, 2023 0.0128 0.0137 0.0124 0.0137 9,606 +0.00(+18.10%)
Jul 14, 2023 0.0100 0.0121 0.0100 0.0116 11,801 -0.00(-4.13%)
Jul 13, 2023 0.0128 0.0128 0.0121 0.0121 3,700 +0.00(+0.83%)
Jul 12, 2023 0.0120 0.0136 0.0112 0.0120 54,114 +0.00(+5.26%)
Jul 11, 2023 0.0100 0.0116 0.0100 0.0114 25,425 +0.00(+0.00%)
Jul 10, 2023 0.0114 0.0114 0.0113 0.0114 5,870 +0.00(+0.00%)
Jul 07, 2023 0.0113 0.0114 0.0105 0.0114 19,702 -0.00(-4.20%)
Jul 06, 2023 0.0114 0.0119 0.0114 0.0119 1,561 +0.00(+12.26%)
Jul 05, 2023 0.0112 0.0112 0.0100 0.0106 175,559 -0.00(-10.92%)
Jul 03, 2023 0.0112 0.0119 0.0112 0.0119 34,175 +0.00(+6.25%)
Jun 30, 2023 0.0112 0.0112 0.0112 0.0112 500 -0.00(-6.67%)
Jun 29, 2023 0.0100 0.0120 0.0100 0.0120 183,612 +0.00(+20.00%)
Jun 28, 2023 0.0126 0.0128 0.0100 0.0100 21,287 -0.00(-23.66%)
Jun 26, 2023 0.0131 0 +0.00(+12.93%)
Jun 23, 2023 0.0134 0.0134 0.0116 0.0116 1,200 +0.00(+4.50%)
Jun 22, 2023 0.0135 0.0135 0.0111 0.0111 550 +0.00(+11.00%)
Jun 21, 2023 0.0130 0.0130 0.0100 0.0100 4,785 -0.00(-29.58%)
Jun 20, 2023 0.0142 0.0142 0.0142 0.0142 2,000 +0.00(+1.43%)
Jun 16, 2023 0.0130 0.0143 0.0122 0.0140 63,699 +0.00(+26.13%)
Jun 15, 2023 0.0103 0.0120 0.0103 0.0111 10,808 -0.00(-1.77%)
Jun 13, 2023 0.0113 0 -0.00(-7.38%)
Jun 12, 2023 0.0120 0.0122 0.0109 0.0122 10,200 -0.00(-3.17%)
Jun 09, 2023 0.0126 0.0126 0.0126 0.0126 4,555 +0.00(+0.00%)
Jun 08, 2023 0.0126 0.0130 0.0126 0.0126 4,300 +0.00(+0.00%)
Jun 07, 2023 0.0118 0.0126 0.0116 0.0126 5,280 +0.00(+3.28%)
Jun 06, 2023 0.0129 0.0129 0.0117 0.0122 12,868 +0.00(+11.93%)
Jun 05, 2023 0.0125 0.0125 0.0109 0.0109 48,168 +0.00(+2.83%)
Jun 02, 2023 0.0114 0.0114 0.0106 0.0106 30,660 -0.00(-7.02%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.