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
Ageagle Aerial Systems Inc
(NY:
UAVS
)
0.6231
-0.0197 (-3.06%)
Streaming Delayed Price
Updated: 10:37 AM EDT, Jun 14, 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 (%)
Jun 30, 2023
0.2392
0.2392
0.2295
0.2300
1,163,715
-0.00(-1.63%)
Jun 29, 2023
0.2500
0.2500
0.2325
0.2338
1,183,809
+0.00(+0.78%)
Jun 28, 2023
0.2309
0.2350
0.2301
0.2320
1,003,251
+0.00(+0.00%)
Jun 27, 2023
0.2300
0.2339
0.2276
0.2320
1,498,930
+0.01(+4.88%)
Jun 26, 2023
0.2330
0.2330
0.2200
0.2212
1,272,723
-0.01(-4.86%)
Jun 23, 2023
0.2325
0.2400
0.2300
0.2325
895,099
-0.00(-0.21%)
Jun 22, 2023
0.2500
0.2525
0.2301
0.2330
1,300,847
-0.01(-6.05%)
Jun 21, 2023
0.2600
0.2642
0.2480
0.2480
1,770,260
-0.01(-2.75%)
Jun 20, 2023
0.2780
0.2780
0.2550
0.2550
1,736,571
-0.01(-3.04%)
Jun 16, 2023
0.2930
0.2950
0.2618
0.2630
1,906,643
-0.02(-7.72%)
Jun 15, 2023
0.2830
0.2930
0.2830
0.2850
1,256,638
-0.10(-26.17%)
May 08, 2023
0.3839
0.3900
0.3795
0.3860
353,315
+0.01(+1.98%)
May 05, 2023
0.3701
0.3900
0.3701
0.3785
443,452
+0.01(+2.30%)
May 04, 2023
0.3700
0.3780
0.3610
0.3700
409,293
+0.00(+0.00%)
May 03, 2023
0.3800
0.3900
0.3700
0.3700
437,571
-0.01(-2.66%)
May 02, 2023
0.3850
0.3900
0.3800
0.3801
503,164
-0.00(-0.63%)
May 01, 2023
0.3906
0.4000
0.3800
0.3825
383,065
-0.01(-2.67%)
Apr 28, 2023
0.3937
0.4000
0.3800
0.3930
656,219
-0.01(-1.75%)
Apr 27, 2023
0.3700
0.4400
0.3675
0.4000
2,229,097
+0.03(+8.87%)
Apr 26, 2023
0.3685
0.3700
0.3600
0.3674
653,943
-0.00(-0.76%)
Apr 25, 2023
0.4000
0.4289
0.3600
0.3702
4,235,068
-0.00(-0.70%)
Apr 24, 2023
0.3879
0.3899
0.3700
0.3728
303,019
-0.01(-3.72%)
Apr 21, 2023
0.4000
0.4030
0.3850
0.3872
446,383
-0.01(-1.70%)
Apr 20, 2023
0.4070
0.4180
0.3900
0.3939
225,395
-0.02(-3.93%)
Apr 19, 2023
0.4200
0.4200
0.4031
0.4100
353,952
-0.01(-2.38%)
Apr 18, 2023
0.4210
0.4400
0.4000
0.4200
675,262
-0.03(-6.67%)
Apr 17, 2023
0.4500
0.4567
0.4121
0.4500
559,143
+0.00(+0.67%)
Apr 14, 2023
0.4300
0.4600
0.4300
0.4470
251,401
-0.01(-2.83%)
Apr 13, 2023
0.4100
0.4748
0.4076
0.4600
667,259
+0.04(+10.60%)
Apr 12, 2023
0.4148
0.4249
0.4148
0.4159
264,295
+0.00(+0.51%)
Apr 11, 2023
0.4100
0.4201
0.4100
0.4138
290,733
+0.00(+0.98%)
Apr 10, 2023
0.4400
0.4400
0.4000
0.4098
466,449
-0.03(-6.03%)
Apr 06, 2023
0.4257
0.4498
0.4101
0.4361
257,225
+0.01(+2.23%)
Apr 05, 2023
0.4402
0.4641
0.4008
0.4266
736,110
-0.05(-11.12%)
Apr 04, 2023
0.5100
0.5100
0.4700
0.4800
998,436
-0.02(-3.07%)
Apr 03, 2023
0.4352
0.5000
0.4352
0.4952
1,528,601
+0.05(+10.04%)
Mar 31, 2023
0.4500
0.4500
0.4210
0.4500
580,904
+0.00(+0.45%)
Mar 30, 2023
0.4100
0.4480
0.4100
0.4480
750,034
+0.03(+5.91%)
Mar 29, 2023
0.4100
0.4230
0.3900
0.4230
406,298
+0.01(+3.17%)
Mar 28, 2023
0.3800
0.4100
0.3800
0.4100
641,125
+0.00(+0.00%)
Mar 27, 2023
0.3800
0.4100
0.3732
0.4100
407,005
+0.03(+8.98%)
Mar 24, 2023
0.3961
0.4000
0.3615
0.3762
466,026
-0.02(-4.37%)
Mar 23, 2023
0.3900
0.3949
0.3800
0.3934
529,101
+0.00(+0.87%)
Mar 22, 2023
0.3600
0.3900
0.3621
0.3900
648,118
+0.00(+0.00%)
Mar 21, 2023
0.4000
0.4000
0.3800
0.3900
531,305
-0.02(-6.02%)
Mar 20, 2023
0.3769
0.4150
0.3600
0.4150
747,938
+0.03(+9.21%)
Mar 17, 2023
0.3700
0.3800
0.3500
0.3800
529,205
+0.01(+2.70%)
Mar 16, 2023
0.3700
0.3700
0.3503
0.3700
463,391
+0.00(+0.00%)
Mar 15, 2023
0.3800
0.3800
0.3600
0.3700
379,016
-0.00(-0.03%)
Mar 14, 2023
0.3750
0.3899
0.3701
0.3701
473,298
-0.00(-0.78%)
Mar 13, 2023
0.3900
0.3912
0.3700
0.3730
679,533
-0.02(-5.45%)
Mar 10, 2023
0.4000
0.4181
0.3900
0.3945
711,523
-0.01(-1.38%)
Mar 09, 2023
0.4100
0.4150
0.4000
0.4000
318,472
-0.01(-2.44%)
Mar 08, 2023
0.4156
0.4193
0.4003
0.4100
234,100
-0.01(-3.07%)
Mar 07, 2023
0.4400
0.4469
0.4101
0.4230
330,786
-0.01(-1.56%)
Mar 06, 2023
0.4290
0.4500
0.4150
0.4297
327,278
+0.00(+0.61%)
Mar 03, 2023
0.4073
0.4271
0.4073
0.4271
222,288
+0.01(+2.92%)
Mar 02, 2023
0.4200
0.4228
0.4100
0.4150
227,899
-0.01(-2.33%)
Mar 01, 2023
0.4470
0.4470
0.4215
0.4249
271,377
-0.01(-2.32%)
Feb 28, 2023
0.4249
0.4400
0.4249
0.4350
266,663
-0.00(-0.68%)
Feb 27, 2023
0.4200
0.4400
0.4249
0.4380
210,070
+0.02(+4.04%)
Feb 24, 2023
0.4472
0.4472
0.4200
0.4210
287,797
-0.02(-3.66%)
Feb 23, 2023
0.4400
0.4500
0.4300
0.4370
458,057
+0.00(+0.23%)
Feb 22, 2023
0.4300
0.4486
0.4315
0.4360
191,530
+0.01(+1.40%)
Feb 21, 2023
0.4458
0.4499
0.4300
0.4300
298,561
-0.02(-5.20%)
Feb 17, 2023
0.4800
0.4800
0.4440
0.4536
321,132
-0.01(-1.65%)
Feb 16, 2023
0.4600
0.4700
0.4502
0.4612
273,757
-0.01(-1.22%)
Feb 15, 2023
0.4400
0.4700
0.4400
0.4669
364,335
+0.03(+6.11%)
Feb 14, 2023
0.4365
0.4539
0.4300
0.4400
247,811
+0.01(+1.41%)
Feb 13, 2023
0.4500
0.4618
0.4251
0.4339
409,175
-0.00(-0.39%)
Feb 10, 2023
0.4483
0.4550
0.4300
0.4356
382,702
-0.00(-1.00%)
Feb 09, 2023
0.4700
0.4766
0.4230
0.4400
912,454
-0.03(-6.38%)
Feb 08, 2023
0.5000
0.5000
0.4700
0.4700
466,549
-0.01(-1.12%)
Feb 07, 2023
0.5600
0.5600
0.4508
0.4753
2,007,680
-0.06(-11.98%)
Feb 06, 2023
0.5700
0.5723
0.5310
0.5400
723,579
-0.02(-3.05%)
Feb 03, 2023
0.5727
0.5800
0.5570
0.5570
507,363
-0.02(-3.97%)
Feb 02, 2023
0.5900
0.6000
0.5610
0.5800
1,060,705
+0.02(+3.57%)
Feb 01, 2023
0.5200
0.5738
0.5211
0.5600
1,662,784
+0.03(+6.06%)
Jan 31, 2023
0.5296
0.5297
0.5050
0.5280
621,932
+0.02(+3.02%)
Jan 30, 2023
0.5125
0.5350
0.5000
0.5125
631,081
-0.01(-2.38%)
Jan 27, 2023
0.5200
0.5400
0.5000
0.5250
503,156
+0.01(+0.96%)
Jan 26, 2023
0.5300
0.5410
0.5050
0.5200
540,582
+0.01(+2.30%)
Jan 25, 2023
0.5200
0.5232
0.5000
0.5083
298,001
-0.01(-2.85%)
Jan 24, 2023
0.5200
0.5534
0.5100
0.5232
543,748
+0.00(+0.65%)
Jan 23, 2023
0.5129
0.5300
0.5051
0.5198
537,444
+0.01(+1.92%)
Jan 20, 2023
0.4779
0.5300
0.4710
0.5100
579,735
+0.04(+7.37%)
Jan 19, 2023
0.4700
0.4895
0.4403
0.4750
367,723
-0.00(-0.75%)
Jan 18, 2023
0.5300
0.5800
0.4700
0.4786
1,950,964
-0.03(-5.04%)
Jan 17, 2023
0.4400
0.5090
0.4344
0.5040
1,572,077
+0.08(+19.94%)
Jan 13, 2023
0.4300
0.4344
0.4110
0.4202
594,254
+0.00(+1.11%)
Jan 12, 2023
0.4208
0.4300
0.4060
0.4156
442,437
+0.00(+0.12%)
Jan 11, 2023
0.4400
0.4400
0.4000
0.4151
600,176
-0.01(-2.17%)
Jan 10, 2023
0.4150
0.4300
0.3953
0.4243
540,712
+0.03(+7.34%)
Jan 09, 2023
0.4000
0.4027
0.3821
0.3953
648,452
+0.01(+1.72%)
Jan 06, 2023
0.3800
0.3900
0.3700
0.3886
328,479
+0.01(+2.26%)
Jan 05, 2023
0.3900
0.3980
0.3720
0.3800
269,806
+0.00(+0.00%)
Jan 04, 2023
0.3650
0.3800
0.3522
0.3800
582,360
+0.03(+7.95%)
Jan 03, 2023
0.3600
0.3600
0.3500
0.3520
448,771
+0.00(+0.57%)
Dec 30, 2022
0.3200
0.3500
0.3150
0.3500
971,471
+0.03(+10.83%)
Dec 29, 2022
0.3000
0.3200
0.3000
0.3158
527,111
+0.01(+1.84%)
Dec 28, 2022
0.3135
0.3200
0.3100
0.3101
480,987
-0.00(-1.08%)
Dec 27, 2022
0.3233
0.3492
0.3100
0.3135
723,977
-0.04(-10.27%)
Dec 23, 2022
0.3274
0.3499
0.3200
0.3494
647,878
+0.03(+8.85%)
Dec 22, 2022
0.3500
0.3549
0.3100
0.3210
715,494
-0.03(-8.29%)
Dec 21, 2022
0.3724
0.3780
0.3500
0.3500
622,535
-0.01(-2.78%)
Dec 20, 2022
0.3566
0.3725
0.3566
0.3600
429,997
+0.00(+1.27%)
Dec 19, 2022
0.3988
0.4000
0.3555
0.3555
590,003
-0.03(-8.73%)
Dec 16, 2022
0.4110
0.4210
0.3895
0.3895
558,770
-0.02(-4.23%)
Dec 15, 2022
0.4200
0.4200
0.4055
0.4067
294,609
-0.00(-0.66%)
Dec 14, 2022
0.4058
0.4399
0.4058
0.4094
496,701
-0.01(-2.31%)
Dec 13, 2022
0.4051
0.4235
0.4051
0.4191
511,978
+0.02(+4.77%)
Dec 12, 2022
0.4100
0.4174
0.4000
0.4000
366,797
-0.01(-2.37%)
Dec 09, 2022
0.4100
0.4108
0.4007
0.4097
293,053
+0.00(+0.54%)
Dec 08, 2022
0.4000
0.4079
0.4000
0.4075
338,233
+0.01(+1.52%)
Dec 07, 2022
0.4200
0.4165
0.4001
0.4014
253,928
-0.02(-3.65%)
Dec 06, 2022
0.4200
0.4215
0.4010
0.4166
392,526
+0.01(+1.61%)
Dec 05, 2022
0.4400
0.4400
0.4100
0.4100
366,998
-0.02(-5.60%)
Dec 02, 2022
0.4200
0.4375
0.4200
0.4343
205,959
+0.01(+2.45%)
Dec 01, 2022
0.4300
0.4385
0.4210
0.4239
298,806
-0.00(-0.82%)
Nov 30, 2022
0.4207
0.4299
0.4101
0.4274
444,777
+0.01(+1.59%)
Nov 29, 2022
0.4306
0.4399
0.4130
0.4207
327,472
-0.01(-2.19%)
Nov 28, 2022
0.4599
0.4600
0.4300
0.4301
566,544
-0.04(-8.02%)
Nov 25, 2022
0.4610
0.4700
0.4610
0.4676
212,508
+0.00(+0.56%)
Nov 23, 2022
0.3800
0.4779
0.3800
0.4650
1,637,003
-0.03(-6.40%)
Nov 22, 2022
0.5050
0.5093
0.4930
0.4968
251,545
-0.01(-2.45%)
Nov 21, 2022
0.5255
0.5255
0.4901
0.5093
326,518
-0.01(-2.11%)
Nov 18, 2022
0.5350
0.5399
0.5002
0.5203
802,360
+0.00(+0.08%)
Nov 17, 2022
0.5300
0.5350
0.4911
0.5199
368,953
-0.01(-1.91%)
Nov 16, 2022
0.5841
0.5841
0.5250
0.5300
904,078
-0.05(-8.08%)
Nov 15, 2022
0.5900
0.5900
0.5500
0.5766
924,034
+0.01(+1.78%)
Nov 14, 2022
0.5800
0.5899
0.5507
0.5665
694,792
+0.02(+4.29%)
Nov 11, 2022
0.5400
0.5495
0.5111
0.5432
662,010
+0.02(+4.46%)
Nov 10, 2022
0.4952
0.5400
0.4900
0.5200
705,199
+0.04(+9.01%)
Nov 09, 2022
0.5100
0.5100
0.4722
0.4770
380,907
-0.03(-6.56%)
Nov 08, 2022
0.5271
0.5271
0.5100
0.5105
354,692
-0.01(-1.83%)
Nov 07, 2022
0.5100
0.5280
0.5100
0.5200
504,274
+0.01(+1.96%)
Nov 04, 2022
0.5200
0.5250
0.5005
0.5100
466,293
-0.01(-1.73%)
Nov 03, 2022
0.5200
0.5300
0.5001
0.5190
426,617
-0.01(-2.06%)
Nov 02, 2022
0.5700
0.5785
0.5101
0.5299
819,651
-0.02(-4.16%)
Nov 01, 2022
0.5499
0.5529
0.5321
0.5529
430,386
+0.02(+4.10%)
Oct 31, 2022
0.5400
0.5452
0.5200
0.5311
532,013
-0.01(-1.47%)
Oct 28, 2022
0.5250
0.5700
0.5150
0.5390
1,064,187
-0.00(-0.19%)
Oct 27, 2022
0.4800
0.6500
0.4800
0.5400
10,817,824
+0.06(+12.13%)
Oct 26, 2022
0.4800
0.4899
0.4760
0.4816
338,165
+0.00(+0.54%)
Oct 25, 2022
0.4600
0.5000
0.4566
0.4790
714,705
+0.02(+4.13%)
Oct 24, 2022
0.4500
0.4600
0.4411
0.4600
344,086
+0.02(+4.43%)
Oct 21, 2022
0.4621
0.4646
0.4405
0.4405
253,697
-0.02(-4.86%)
Oct 20, 2022
0.4788
0.4788
0.4450
0.4630
314,266
-0.01(-1.47%)
Oct 19, 2022
0.4600
0.4699
0.4500
0.4699
280,195
+0.01(+2.15%)
Oct 18, 2022
0.4500
0.4600
0.4416
0.4600
473,379
+0.02(+4.90%)
Oct 17, 2022
0.4499
0.4500
0.4300
0.4385
297,938
+0.00(+1.11%)
Oct 14, 2022
0.4424
0.4442
0.4239
0.4337
260,121
+0.00(+0.14%)
Oct 13, 2022
0.4330
0.4490
0.4200
0.4331
675,997
+0.00(+0.02%)
Oct 12, 2022
0.4300
0.4475
0.4200
0.4330
250,006
+0.00(+0.23%)
Oct 11, 2022
0.4600
0.4644
0.4305
0.4320
367,423
-0.01(-2.06%)
Oct 10, 2022
0.4777
0.4777
0.4408
0.4411
307,498
-0.03(-6.78%)
Oct 07, 2022
0.5000
0.5050
0.4710
0.4732
358,069
-0.04(-7.22%)
Oct 06, 2022
0.4857
0.5100
0.4857
0.5100
281,651
+0.02(+4.40%)
Oct 05, 2022
0.4992
0.5000
0.4801
0.4885
305,132
-0.01(-2.30%)
Oct 04, 2022
0.4800
0.5050
0.4800
0.5000
402,739
+0.03(+7.07%)
Oct 03, 2022
0.4900
0.4850
0.4646
0.4670
241,271
+0.00(+0.52%)
Sep 30, 2022
0.4800
0.4940
0.4646
0.4646
239,311
-0.03(-5.16%)
Sep 29, 2022
0.4938
0.4938
0.4604
0.4899
356,577
-0.02(-3.92%)
Sep 28, 2022
0.4730
0.5099
0.4654
0.5099
408,877
+0.05(+10.37%)
Sep 27, 2022
0.4799
0.4838
0.4550
0.4620
259,266
-0.01(-1.83%)
Sep 26, 2022
0.4950
0.5050
0.4601
0.4706
672,965
-0.03(-5.79%)
Sep 23, 2022
0.5200
0.5200
0.4850
0.4995
645,280
-0.04(-6.97%)
Sep 22, 2022
0.5300
0.5450
0.5100
0.5369
478,832
+0.01(+1.63%)
Sep 21, 2022
0.5270
0.5298
0.5020
0.5283
409,328
+0.02(+3.79%)
Sep 20, 2022
0.5405
0.5444
0.5000
0.5090
666,331
-0.02(-3.96%)
Sep 19, 2022
0.5600
0.5620
0.5300
0.5300
637,769
-0.04(-7.52%)
Sep 16, 2022
0.5600
0.5763
0.5500
0.5731
445,070
+0.01(+2.34%)
Sep 15, 2022
0.5700
0.5895
0.5600
0.5600
526,018
-0.00(-0.88%)
Sep 14, 2022
0.5889
0.5889
0.5606
0.5650
427,094
-0.02(-3.75%)
Sep 13, 2022
0.6200
0.6180
0.5750
0.5870
801,001
-0.03(-5.48%)
Sep 12, 2022
0.6300
0.6499
0.6180
0.6210
715,936
-0.01(-2.13%)
Sep 09, 2022
0.6500
0.6500
0.6110
0.6345
1,611,805
-0.02(-2.91%)
Sep 08, 2022
0.5955
0.6700
0.5624
0.6535
2,965,875
+0.05(+8.00%)
Sep 07, 2022
0.5400
0.7400
0.5400
0.6051
8,668,345
+0.06(+11.81%)
Sep 06, 2022
0.5600
0.5699
0.5400
0.5412
522,346
-0.02(-3.70%)
Sep 02, 2022
0.5690
0.5690
0.5501
0.5620
291,686
+0.01(+2.54%)
Sep 01, 2022
0.5700
0.5700
0.5401
0.5481
688,480
-0.03(-4.58%)
Aug 31, 2022
0.5800
0.5895
0.5700
0.5744
322,516
-0.00(-0.10%)
Aug 30, 2022
0.6100
0.6066
0.5351
0.5750
896,765
-0.03(-4.17%)
Aug 29, 2022
0.6000
0.6080
0.5901
0.6000
545,590
-0.01(-1.80%)
Aug 26, 2022
0.6251
0.6253
0.6022
0.6110
475,308
-0.02(-2.69%)
Aug 25, 2022
0.6400
0.6499
0.6201
0.6279
583,022
+0.00(+0.27%)
Aug 24, 2022
0.6200
0.6300
0.6050
0.6262
356,978
+0.01(+1.16%)
Aug 23, 2022
0.6127
0.6200
0.6086
0.6190
811,408
+0.01(+1.04%)
Aug 22, 2022
0.6149
0.6199
0.6003
0.6126
806,064
-0.01(-0.94%)
Aug 19, 2022
0.6365
0.6401
0.6057
0.6184
1,076,825
-0.02(-3.51%)
Aug 18, 2022
0.6450
0.6505
0.6400
0.6409
515,081
-0.00(-0.57%)
Aug 17, 2022
0.6800
0.6800
0.6400
0.6446
1,418,635
-0.04(-6.32%)
Aug 16, 2022
0.7900
0.7950
0.6800
0.6881
3,304,014
-0.10(-12.80%)
Aug 15, 2022
0.7479
0.7900
0.7401
0.7891
1,926,986
+0.05(+6.64%)
Aug 12, 2022
0.7400
0.7500
0.7102
0.7400
998,000
+0.02(+2.29%)
Aug 11, 2022
0.7149
0.7350
0.7050
0.7234
1,168,107
+0.03(+3.79%)
Aug 10, 2022
0.7000
0.7000
0.6760
0.6970
796,078
+0.03(+4.15%)
Aug 09, 2022
0.7090
0.7100
0.6600
0.6692
858,131
-0.05(-6.93%)
Aug 08, 2022
0.6898
0.7250
0.6851
0.7190
1,419,539
+0.05(+7.68%)
Aug 05, 2022
0.6670
0.6808
0.6557
0.6677
726,871
+0.00(+0.27%)
Aug 04, 2022
0.6600
0.6750
0.6600
0.6659
669,101
-0.00(-0.30%)
Aug 03, 2022
0.6601
0.6860
0.6525
0.6679
953,385
+0.03(+4.36%)
Aug 02, 2022
0.6330
0.6400
0.6250
0.6400
646,911
+0.01(+1.59%)
Aug 01, 2022
0.6300
0.6359
0.6201
0.6300
417,526
-0.00(-0.32%)
Jul 29, 2022
0.6267
0.6350
0.6201
0.6320
453,605
+0.01(+1.14%)
Jul 28, 2022
0.6200
0.6399
0.6166
0.6249
636,244
-0.00(-0.67%)
Jul 27, 2022
0.6275
0.6316
0.6028
0.6291
845,884
+0.02(+2.95%)
Jul 26, 2022
0.6500
0.6549
0.6100
0.6111
508,215
-0.04(-6.50%)
Jul 25, 2022
0.6700
0.6700
0.6500
0.6536
441,287
-0.02(-2.65%)
Jul 22, 2022
0.6900
0.6900
0.6600
0.6714
419,274
-0.02(-2.71%)
Jul 21, 2022
0.6900
0.6977
0.6751
0.6901
512,649
+0.01(+1.49%)
Jul 20, 2022
0.6700
0.6850
0.6650
0.6800
681,596
+0.02(+3.72%)
Jul 19, 2022
0.6500
0.6800
0.6459
0.6556
663,153
+0.02(+3.24%)
Jul 18, 2022
0.6600
0.6600
0.6350
0.6350
729,312
-0.01(-1.89%)
Jul 15, 2022
0.6596
0.6596
0.6306
0.6472
981,933
-0.00(-0.37%)
Jul 14, 2022
0.6705
0.6820
0.6400
0.6496
761,935
-0.03(-4.47%)
Jul 13, 2022
0.6800
0.6900
0.6601
0.6800
553,097
-0.02(-2.79%)
Jul 12, 2022
0.6750
0.7000
0.6601
0.6995
801,871
+0.03(+5.17%)
Jul 11, 2022
0.6779
0.6808
0.6570
0.6651
557,057
-0.03(-4.94%)
Jul 08, 2022
0.6900
0.7000
0.6752
0.6997
846,681
-0.00(-0.04%)
Jul 07, 2022
0.6700
0.7149
0.6600
0.7000
990,165
+0.04(+5.92%)
Jul 06, 2022
0.6700
0.6799
0.6500
0.6609
552,921
-0.01(-1.36%)
Jul 05, 2022
0.6508
0.6750
0.6136
0.6700
1,427,298
+0.01(+1.52%)
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.