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
Aqua Metals Inc
(NQ:
AQMS
)
0.4510
-0.0027 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 10, 2024
0.4700
0.4711
0.4314
0.4510
328,208
-0.00(-0.60%)
May 09, 2024
0.4625
0.4697
0.4200
0.4537
469,774
-0.00(-0.96%)
May 08, 2024
0.4973
0.5220
0.4520
0.4581
482,944
-0.03(-6.51%)
May 07, 2024
0.5200
0.5384
0.4900
0.4900
272,139
-0.01(-2.25%)
May 06, 2024
0.4710
0.5285
0.4700
0.5013
407,858
+0.03(+7.12%)
May 03, 2024
0.4772
0.5000
0.4680
0.4680
146,287
+0.00(+0.62%)
May 02, 2024
0.4680
0.4798
0.4651
0.4651
191,911
-0.00(-0.19%)
May 01, 2024
0.4656
0.4912
0.4656
0.4660
187,210
-0.00(-0.64%)
Apr 30, 2024
0.4900
0.5099
0.4600
0.4690
402,617
-0.03(-6.16%)
Apr 29, 2024
0.4924
0.5290
0.4901
0.4998
194,687
+0.00(+0.40%)
Apr 26, 2024
0.5225
0.5700
0.4900
0.4978
276,318
-0.01(-1.91%)
Apr 25, 2024
0.4874
0.5112
0.4801
0.5075
105,418
+0.03(+5.27%)
Apr 24, 2024
0.5025
0.5320
0.4660
0.4821
365,908
-0.04(-6.93%)
Apr 23, 2024
0.4900
0.5373
0.4890
0.5180
249,054
+0.03(+5.93%)
Apr 22, 2024
0.5091
0.5091
0.4691
0.4890
290,994
-0.00(-0.20%)
Apr 19, 2024
0.5000
0.5198
0.4870
0.4900
118,129
-0.01(-2.20%)
Apr 18, 2024
0.5000
0.5200
0.4970
0.5010
68,234
-0.00(-0.24%)
Apr 17, 2024
0.5100
0.5299
0.4900
0.5022
195,534
-0.01(-1.53%)
Apr 16, 2024
0.5300
0.5490
0.5010
0.5100
215,992
-0.04(-7.27%)
Apr 15, 2024
0.5619
0.5790
0.5400
0.5500
187,242
-0.00(-0.83%)
Apr 12, 2024
0.5600
0.5904
0.5500
0.5546
274,745
+0.00(+0.64%)
Apr 11, 2024
0.5670
0.5800
0.5400
0.5511
237,168
+0.00(+0.05%)
Apr 10, 2024
0.6000
0.6090
0.5200
0.5508
381,488
-0.04(-7.49%)
Apr 09, 2024
0.6160
0.6215
0.5900
0.5954
212,964
-0.02(-3.23%)
Apr 08, 2024
0.6845
0.6845
0.6100
0.6153
457,298
-0.06(-8.98%)
Apr 05, 2024
0.6200
0.6888
0.6040
0.6760
317,846
+0.06(+9.54%)
Apr 04, 2024
0.6100
0.6464
0.6000
0.6171
216,446
+0.01(+1.03%)
Apr 03, 2024
0.6700
0.6700
0.5900
0.6108
589,724
-0.05(-7.80%)
Apr 02, 2024
0.7000
0.7050
0.6550
0.6625
751,695
-0.04(-6.32%)
Apr 01, 2024
0.5600
0.7072
0.5461
0.7072
1,381,616
+0.17(+31.45%)
Mar 28, 2024
0.5000
0.5510
0.4999
0.5380
990,088
+0.02(+2.87%)
Mar 27, 2024
0.5200
0.5599
0.5184
0.5230
833,134
-0.01(-1.69%)
Mar 26, 2024
0.4760
0.5383
0.4678
0.5320
1,692,358
+0.06(+13.89%)
Mar 25, 2024
0.4700
0.4760
0.4643
0.4671
367,839
-0.01(-1.97%)
Mar 22, 2024
0.4800
0.5005
0.4710
0.4765
278,047
-0.01(-1.14%)
Mar 21, 2024
0.4810
0.4829
0.4800
0.4820
284,651
+0.01(+1.47%)
Mar 20, 2024
0.4790
0.4800
0.4700
0.4750
308,425
+0.00(+0.44%)
Mar 19, 2024
0.4711
0.4840
0.4700
0.4729
469,500
-0.00(-0.02%)
Mar 18, 2024
0.4960
0.4960
0.4730
0.4730
408,590
-0.02(-3.47%)
Mar 15, 2024
0.4990
0.5090
0.4871
0.4900
527,123
+0.00(+0.20%)
Mar 14, 2024
0.4900
0.5020
0.4820
0.4890
362,746
-0.00(-0.43%)
Mar 13, 2024
0.5000
0.5300
0.4900
0.4911
629,166
+0.00(+0.22%)
Mar 12, 2024
0.4900
0.5070
0.4825
0.4900
331,827
-0.00(-0.20%)
Mar 11, 2024
0.5100
0.5051
0.4700
0.4910
305,717
-0.02(-4.29%)
Mar 08, 2024
0.5200
0.5278
0.5049
0.5130
702,700
-0.01(-1.91%)
Mar 07, 2024
0.5466
0.5475
0.5200
0.5230
276,442
-0.02(-4.32%)
Mar 06, 2024
0.5400
0.5600
0.5122
0.5466
816,106
+0.03(+5.12%)
Mar 05, 2024
0.4711
0.5407
0.4630
0.5200
834,166
+0.04(+8.38%)
Mar 04, 2024
0.5000
0.5035
0.4710
0.4798
402,677
-0.01(-2.18%)
Mar 01, 2024
0.4900
0.5050
0.4800
0.4905
311,982
+0.01(+2.40%)
Feb 29, 2024
0.4900
0.5105
0.4700
0.4790
483,787
-0.01(-1.54%)
Feb 28, 2024
0.5000
0.5100
0.4865
0.4865
285,096
+0.01(+1.35%)
Feb 27, 2024
0.4750
0.5000
0.4675
0.4800
469,075
+0.00(+0.48%)
Feb 26, 2024
0.5050
0.5050
0.4700
0.4777
508,853
-0.02(-4.15%)
Feb 23, 2024
0.5200
0.5200
0.4910
0.4984
255,918
-0.01(-1.62%)
Feb 22, 2024
0.5254
0.5410
0.4841
0.5066
553,241
-0.02(-3.60%)
Feb 21, 2024
0.5490
0.5775
0.5160
0.5255
353,548
-0.02(-3.91%)
Feb 20, 2024
0.5700
0.5715
0.5400
0.5469
433,158
-0.03(-4.55%)
Feb 16, 2024
0.5885
0.5885
0.5700
0.5730
124,342
-0.01(-1.21%)
Feb 15, 2024
0.5775
0.5959
0.5699
0.5800
304,096
-0.00(-0.26%)
Feb 14, 2024
0.5891
0.5987
0.5651
0.5815
281,560
+0.02(+3.64%)
Feb 13, 2024
0.5730
0.5960
0.5610
0.5611
255,307
-0.03(-4.90%)
Feb 12, 2024
0.5758
0.5972
0.5730
0.5900
298,091
+0.01(+2.41%)
Feb 09, 2024
0.5725
0.5986
0.5725
0.5761
130,973
-0.00(-0.35%)
Feb 08, 2024
0.5810
0.5995
0.5781
0.5781
151,422
-0.01(-2.03%)
Feb 07, 2024
0.6117
0.6190
0.5835
0.5901
159,561
-0.02(-2.99%)
Feb 06, 2024
0.6000
0.6111
0.5800
0.6083
124,088
+0.03(+4.52%)
Feb 05, 2024
0.6000
0.6000
0.5800
0.5820
148,957
-0.01(-1.69%)
Feb 02, 2024
0.6000
0.6000
0.5810
0.5920
328,023
-0.01(-1.66%)
Feb 01, 2024
0.6550
0.6550
0.5900
0.6020
273,579
-0.02(-3.15%)
Jan 31, 2024
0.6400
0.6405
0.5950
0.6216
310,128
+0.02(+2.93%)
Jan 30, 2024
0.6000
0.6663
0.5970
0.6039
708,505
+0.01(+1.16%)
Jan 29, 2024
0.5966
0.5974
0.5610
0.5970
287,066
+0.02(+3.97%)
Jan 26, 2024
0.5963
0.6035
0.5710
0.5742
181,246
+0.00(+0.65%)
Jan 25, 2024
0.5820
0.5979
0.5700
0.5705
277,908
-0.01(-1.31%)
Jan 24, 2024
0.6490
0.6596
0.5649
0.5781
512,828
-0.05(-8.64%)
Jan 23, 2024
0.6300
0.6779
0.6200
0.6328
191,834
-0.02(-3.33%)
Jan 22, 2024
0.5833
0.6900
0.5833
0.6546
453,027
+0.06(+9.41%)
Jan 19, 2024
0.5580
0.6125
0.5501
0.5983
247,649
+0.04(+7.80%)
Jan 18, 2024
0.5600
0.5859
0.5500
0.5550
302,478
-0.01(-2.49%)
Jan 17, 2024
0.6100
0.6140
0.5300
0.5692
577,122
-0.02(-3.70%)
Jan 16, 2024
0.6030
0.6260
0.5900
0.5911
466,392
-0.02(-3.18%)
Jan 12, 2024
0.6500
0.6609
0.6105
0.6105
326,838
-0.04(-6.06%)
Jan 11, 2024
0.6500
0.6582
0.6100
0.6499
328,219
-0.00(-0.02%)
Jan 10, 2024
0.6500
0.6790
0.6451
0.6500
396,868
+0.00(+0.00%)
Jan 09, 2024
0.6500
0.6999
0.6460
0.6500
453,589
+0.00(+0.00%)
Jan 08, 2024
0.6600
0.6700
0.6450
0.6500
456,543
-0.00(-0.17%)
Jan 05, 2024
0.6800
0.6887
0.6511
0.6511
1,520,607
-0.04(-5.71%)
Jan 04, 2024
0.7000
0.7050
0.6401
0.6905
943,973
-0.02(-3.02%)
Jan 03, 2024
0.7700
0.7700
0.7012
0.7120
526,636
-0.05(-6.22%)
Jan 02, 2024
0.7640
0.7948
0.7592
0.7592
247,928
-0.00(-0.11%)
Dec 29, 2023
0.8012
0.8200
0.7575
0.7600
719,608
-0.06(-7.32%)
Dec 28, 2023
0.8400
0.8500
0.8050
0.8200
222,147
-0.01(-1.20%)
Dec 27, 2023
0.8300
0.8600
0.8330
0.8300
225,340
+0.01(+1.13%)
Dec 26, 2023
0.7900
0.8300
0.7880
0.8207
285,532
+0.01(+1.53%)
Dec 22, 2023
0.7900
0.8390
0.7799
0.8083
320,555
+0.00(+0.52%)
Dec 21, 2023
0.8100
0.8300
0.7810
0.8041
238,343
-0.02(-1.92%)
Dec 20, 2023
0.8600
0.8700
0.8152
0.8198
246,461
-0.04(-4.79%)
Dec 19, 2023
0.8600
0.8869
0.8600
0.8610
186,603
+0.00(+0.35%)
Dec 18, 2023
0.8900
0.8992
0.8580
0.8580
231,828
-0.03(-3.27%)
Dec 15, 2023
0.8811
0.9100
0.8500
0.8870
379,912
-0.00(-0.34%)
Dec 14, 2023
0.9200
0.9400
0.8807
0.8900
281,333
-0.01(-1.20%)
Dec 13, 2023
0.8300
0.9263
0.8023
0.9008
286,543
+0.05(+5.98%)
Dec 12, 2023
0.8900
0.8900
0.8221
0.8500
205,601
-0.02(-2.50%)
Dec 11, 2023
0.8000
0.8900
0.8000
0.8718
328,460
+0.06(+7.62%)
Dec 08, 2023
0.7815
0.8280
0.7600
0.8101
429,803
+0.02(+2.29%)
Dec 07, 2023
0.8113
0.8200
0.7703
0.7920
227,198
+0.02(+2.83%)
Dec 06, 2023
0.8000
0.8500
0.7640
0.7702
518,356
-0.02(-3.12%)
Dec 05, 2023
0.8500
0.8687
0.7802
0.7950
335,504
-0.07(-7.58%)
Dec 04, 2023
0.8800
0.8990
0.8600
0.8602
216,644
-0.01(-0.78%)
Dec 01, 2023
0.8800
0.8900
0.8610
0.8670
214,204
-0.00(-0.46%)
Nov 30, 2023
0.8900
0.8900
0.8600
0.8710
92,579
-0.01(-1.02%)
Nov 29, 2023
0.9000
0.9100
0.8700
0.8800
140,068
-0.02(-2.64%)
Nov 28, 2023
0.8400
0.9279
0.8400
0.9039
206,337
+0.03(+3.90%)
Nov 27, 2023
0.8815
0.9189
0.8700
0.8700
111,199
-0.04(-3.99%)
Nov 24, 2023
0.9100
0.9300
0.8990
0.9062
101,139
+0.02(+1.82%)
Nov 22, 2023
0.9000
0.9100
0.8800
0.8900
169,110
-0.01(-1.11%)
Nov 21, 2023
0.8715
0.9149
0.8600
0.9000
219,473
+0.00(+0.00%)
Nov 20, 2023
0.8698
0.9000
0.8501
0.9000
200,311
+0.03(+3.42%)
Nov 17, 2023
0.9100
0.9200
0.7000
0.8702
373,503
-0.03(-3.31%)
Nov 16, 2023
0.9315
0.9408
0.8839
0.9000
115,020
-0.05(-5.26%)
Nov 15, 2023
0.8865
0.9888
0.8331
0.9500
443,098
+0.06(+6.26%)
Nov 14, 2023
0.8889
0.9050
0.8601
0.8940
418,958
+0.03(+3.94%)
Nov 13, 2023
0.8827
0.9199
0.8595
0.8601
163,190
-0.05(-5.48%)
Nov 10, 2023
0.9156
0.9722
0.8687
0.9100
201,735
-0.06(-6.19%)
Nov 09, 2023
0.9761
0.9761
0.8910
0.9700
203,130
+0.02(+2.11%)
Nov 08, 2023
0.8900
0.9512
0.8181
0.9500
168,257
+0.06(+7.19%)
Nov 07, 2023
0.9300
0.9300
0.8600
0.8863
154,051
-0.04(-4.30%)
Nov 06, 2023
0.9211
0.9400
0.8900
0.9261
185,437
-0.01(-0.94%)
Nov 03, 2023
0.9300
0.9500
0.8962
0.9349
206,119
+0.03(+3.43%)
Nov 02, 2023
0.8400
0.9400
0.8400
0.9039
267,406
+0.06(+7.61%)
Nov 01, 2023
0.8500
0.8690
0.8258
0.8400
127,674
+0.02(+2.12%)
Oct 31, 2023
0.7700
0.8300
0.7601
0.8226
147,209
+0.04(+5.69%)
Oct 30, 2023
0.7600
0.8099
0.7600
0.7783
204,437
+0.02(+2.41%)
Oct 27, 2023
0.7800
0.8099
0.7500
0.7600
212,221
-0.04(-4.88%)
Oct 26, 2023
0.8300
0.8700
0.6700
0.7990
660,598
-0.06(-6.93%)
Oct 25, 2023
0.8400
0.9000
0.8400
0.8585
113,273
+0.00(+0.29%)
Oct 24, 2023
0.8715
0.9200
0.8374
0.8560
241,117
-0.03(-3.81%)
Oct 23, 2023
0.8865
0.9588
0.8675
0.8899
178,123
-0.03(-3.58%)
Oct 20, 2023
1.010
1.010
0.8613
0.9229
308,452
+0.00(+0.10%)
Oct 19, 2023
0.9500
0.9990
0.8800
0.9220
355,405
-0.03(-3.02%)
Oct 18, 2023
0.9932
1.020
0.9500
0.9507
144,415
-0.03(-2.99%)
Oct 17, 2023
0.9700
1.040
0.9700
0.9800
375,580
+0.01(+1.01%)
Oct 16, 2023
0.9650
1.010
0.9700
0.9702
205,856
+0.00(+0.02%)
Oct 13, 2023
0.9600
1.020
0.9600
0.9700
109,968
-0.00(-0.27%)
Oct 12, 2023
0.9900
1.010
0.9600
0.9726
122,647
-0.00(-0.50%)
Oct 11, 2023
1.030
1.030
0.9701
0.9775
164,617
-0.05(-5.10%)
Oct 10, 2023
0.9900
1.040
0.9700
1.030
280,254
+0.07(+6.74%)
Oct 09, 2023
0.9900
1.030
0.9600
0.9650
264,417
-0.07(-6.31%)
Oct 06, 2023
1.010
1.030
1.000
1.030
121,387
+0.03(+3.00%)
Oct 05, 2023
1.020
1.030
0.9960
1.000
236,993
+0.00(+0.00%)
Oct 04, 2023
1.030
1.030
0.9800
1.000
234,192
+0.00(+0.00%)
Oct 03, 2023
1.040
1.060
1.000
1.000
353,810
-0.02(-1.96%)
Oct 02, 2023
1.110
1.110
1.010
1.020
504,607
-0.11(-9.73%)
Sep 29, 2023
1.120
1.150
1.100
1.130
289,737
+0.02(+1.80%)
Sep 28, 2023
1.130
1.180
1.110
1.110
267,122
-0.04(-3.48%)
Sep 27, 2023
1.160
1.190
1.140
1.150
170,946
-0.02(-1.71%)
Sep 26, 2023
1.150
1.180
1.120
1.170
229,191
+0.02(+1.74%)
Sep 25, 2023
1.140
1.170
1.150
1.150
131,523
+0.01(+0.88%)
Sep 22, 2023
1.140
1.165
1.120
1.140
180,157
-0.01(-0.87%)
Sep 21, 2023
1.140
1.165
1.110
1.150
377,808
+0.01(+0.88%)
Sep 20, 2023
1.130
1.210
1.110
1.140
641,540
+0.00(+0.00%)
Sep 19, 2023
1.090
1.140
1.082
1.140
492,013
+0.06(+5.56%)
Sep 18, 2023
1.110
1.120
1.073
1.080
258,479
-0.03(-2.70%)
Sep 15, 2023
1.120
1.150
1.100
1.110
603,559
-0.01(-0.89%)
Sep 14, 2023
1.150
1.170
1.103
1.120
363,775
+0.01(+0.90%)
Sep 13, 2023
1.120
1.160
1.080
1.110
487,142
+0.01(+0.91%)
Sep 12, 2023
1.110
1.130
1.070
1.100
248,603
-0.02(-1.79%)
Sep 11, 2023
1.060
1.150
1.060
1.120
524,977
+0.06(+5.66%)
Sep 08, 2023
1.040
1.080
1.030
1.060
248,159
+0.01(+0.95%)
Sep 07, 2023
1.060
1.080
1.040
1.050
194,938
-0.03(-2.78%)
Sep 06, 2023
1.100
1.120
1.060
1.080
201,593
-0.02(-1.82%)
Sep 05, 2023
1.140
1.140
1.050
1.100
412,179
-0.03(-2.65%)
Sep 01, 2023
1.100
1.140
1.090
1.130
413,742
+0.03(+2.73%)
Aug 31, 2023
1.080
1.120
1.070
1.100
405,337
+0.02(+1.85%)
Aug 30, 2023
1.070
1.110
1.032
1.080
663,834
+0.01(+0.93%)
Aug 29, 2023
1.000
1.120
0.9900
1.070
544,360
+0.05(+4.90%)
Aug 28, 2023
1.020
1.040
1.000
1.020
185,152
+0.01(+0.99%)
Aug 25, 2023
1.020
1.040
1.010
1.010
329,018
-0.01(-0.98%)
Aug 24, 2023
1.100
1.100
0.9861
1.020
630,930
-0.08(-7.27%)
Aug 23, 2023
1.070
1.130
1.070
1.100
264,757
+0.03(+2.80%)
Aug 22, 2023
1.100
1.100
1.040
1.070
286,653
-0.02(-1.83%)
Aug 21, 2023
1.100
1.120
1.070
1.090
365,765
+0.00(+0.00%)
Aug 18, 2023
1.050
1.140
1.031
1.090
619,738
+0.02(+1.87%)
Aug 17, 2023
1.120
1.140
1.060
1.070
511,861
-0.05(-4.46%)
Aug 16, 2023
1.160
1.160
1.100
1.120
446,929
+0.02(+1.82%)
Aug 15, 2023
1.130
1.150
1.090
1.100
293,398
-0.05(-4.35%)
Aug 14, 2023
1.150
1.175
1.120
1.150
415,238
-0.02(-1.71%)
Aug 11, 2023
1.160
1.180
1.140
1.170
316,153
-0.01(-0.85%)
Aug 10, 2023
1.100
1.200
1.100
1.180
1,097,817
+0.05(+4.42%)
Aug 09, 2023
1.150
1.200
1.110
1.130
679,658
-0.01(-0.88%)
Aug 08, 2023
1.200
1.210
1.100
1.140
875,761
-0.06(-5.00%)
Aug 07, 2023
1.280
1.280
1.170
1.200
791,809
-0.07(-5.51%)
Aug 04, 2023
1.290
1.290
1.250
1.270
284,271
+0.02(+1.60%)
Aug 03, 2023
1.310
1.340
1.240
1.250
680,533
-0.04(-3.10%)
Aug 02, 2023
1.350
1.360
1.230
1.290
925,650
-0.05(-3.73%)
Aug 01, 2023
1.360
1.391
1.295
1.340
734,848
-0.02(-1.47%)
Jul 31, 2023
1.340
1.380
1.300
1.360
652,138
+0.05(+3.82%)
Jul 28, 2023
1.270
1.390
1.260
1.310
641,987
+0.04(+3.15%)
Jul 27, 2023
1.290
1.320
1.250
1.270
594,940
-0.04(-3.05%)
Jul 26, 2023
1.380
1.390
1.260
1.310
1,014,910
-0.08(-5.76%)
Jul 25, 2023
1.360
1.460
1.330
1.390
861,049
+0.04(+2.96%)
Jul 24, 2023
1.390
1.390
1.300
1.350
570,438
-0.01(-0.74%)
Jul 21, 2023
1.400
1.460
1.330
1.360
759,062
-0.03(-2.16%)
Jul 20, 2023
1.410
1.500
1.290
1.390
1,787,413
-0.09(-6.08%)
Jul 19, 2023
1.230
1.480
1.220
1.480
8,898,044
-0.21(-12.43%)
Jul 18, 2023
1.600
1.765
1.560
1.690
2,374,717
+0.15(+9.74%)
Jul 17, 2023
1.410
1.589
1.400
1.540
871,729
+0.20(+14.50%)
Jul 14, 2023
1.500
1.500
1.340
1.345
570,288
-0.15(-9.73%)
Jul 13, 2023
1.600
1.600
1.390
1.490
930,474
-0.01(-0.67%)
Jul 12, 2023
1.340
1.570
1.310
1.500
1,182,663
+0.15(+11.11%)
Jul 11, 2023
1.260
1.399
1.240
1.350
882,083
+0.11(+8.87%)
Jul 10, 2023
1.170
1.270
1.170
1.240
419,517
+0.04(+3.33%)
Jul 07, 2023
1.110
1.220
1.110
1.200
354,093
+0.09(+8.11%)
Jul 06, 2023
1.170
1.175
1.100
1.110
378,600
-0.07(-5.93%)
Jul 05, 2023
1.200
1.200
1.150
1.180
271,010
+0.02(+1.72%)
Jul 03, 2023
1.200
1.210
1.160
1.160
184,001
-0.01(-0.85%)
Jun 30, 2023
1.250
1.250
1.160
1.170
656,540
-0.04(-3.31%)
Jun 29, 2023
1.200
1.580
1.190
1.210
4,392,576
+0.04(+3.42%)
Jun 28, 2023
1.130
1.210
1.130
1.170
314,082
+0.04(+3.54%)
Jun 27, 2023
1.130
1.160
1.100
1.130
170,148
-0.01(-0.88%)
Jun 26, 2023
1.110
1.170
1.110
1.140
284,413
+0.04(+3.64%)
Jun 23, 2023
1.070
1.110
1.070
1.100
117,930
+0.02(+1.85%)
Jun 22, 2023
1.110
1.120
1.080
1.080
102,534
-0.03(-2.70%)
Jun 21, 2023
1.110
1.130
1.091
1.110
115,041
-0.01(-0.89%)
Jun 20, 2023
1.140
1.150
1.100
1.120
218,203
-0.02(-1.75%)
Jun 16, 2023
1.090
1.160
1.070
1.140
329,188
+0.04(+3.64%)
Jun 15, 2023
1.120
1.150
1.100
1.100
172,615
+0.00(+0.00%)
Jun 14, 2023
1.150
1.170
1.100
1.100
167,405
-0.06(-5.17%)
Jun 13, 2023
1.180
1.240
1.150
1.160
300,190
+0.00(+0.00%)
Jun 12, 2023
1.170
1.200
1.160
1.160
175,086
+0.01(+0.87%)
Jun 09, 2023
1.210
1.240
1.150
1.150
186,137
-0.05(-4.17%)
Jun 08, 2023
1.180
1.220
1.170
1.200
248,843
+0.05(+4.35%)
Jun 07, 2023
1.090
1.250
1.080
1.150
784,804
+0.07(+6.48%)
Jun 06, 2023
1.030
1.100
1.030
1.080
176,880
+0.03(+2.86%)
Jun 05, 2023
1.020
1.050
1.020
1.050
114,817
+0.04(+3.96%)
Jun 02, 2023
1.000
1.050
1.000
1.010
167,354
-0.05(-4.72%)
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.