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
Legend Power Sys Inc
(TSV:
LPS
)
0.1900
+0.0050 (+2.70%)
Streaming Delayed Price
Updated: 9:30 AM 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 (%)
Jun 27, 2019
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Jun 26, 2019
0.3000
0.3000
0.3000
0.3000
15,000
-0.02(-6.25%)
Jun 25, 2019
0.3200
0.3200
0.3200
0.3200
10,000
+0.00(+0.00%)
Jun 24, 2019
0.3000
0.3200
0.3000
0.3200
78,000
+0.02(+6.67%)
Jun 21, 2019
0.3000
0.3000
0.3000
0.3000
20,000
+0.01(+3.45%)
Jun 20, 2019
0.2900
0.2900
0.2900
0.2900
31,000
+0.01(+1.75%)
Jun 19, 2019
0.3100
0.3200
0.2850
0.2850
23,000
-0.03(-8.06%)
Jun 18, 2019
0.3100
0.3100
0.3100
0.3100
1,000
+0.03(+8.77%)
Jun 17, 2019
0.2850
0.2850
0.2850
0.2850
700
-0.02(-5.00%)
Jun 14, 2019
0.2900
0.3000
0.2900
0.3000
740,000
+0.01(+3.45%)
Jun 13, 2019
0.2950
0.3000
0.2900
0.2900
65,600
-0.01(-3.33%)
Jun 11, 2019
0.3000
0.3000
0.3000
0
+0.01(+3.45%)
Jun 10, 2019
0.3000
0.3000
0.2750
0.2900
13,000
-0.01(-3.33%)
Jun 07, 2019
0.3000
0.3000
0.3000
0.3000
35,104
+0.00(+0.00%)
Jun 06, 2019
0.3000
0.3000
0.3000
0.3000
46,999
+0.01(+3.45%)
Jun 05, 2019
0.2800
0.2900
0.2800
0.2900
12,918
-0.01(-3.33%)
Jun 04, 2019
0.3200
0.3450
0.3000
0.3000
83,675
-0.03(-9.09%)
May 30, 2019
0.3300
0.3300
0.3300
0
-0.03(-9.59%)
May 29, 2019
0.3650
0.3650
0.3650
0.3650
19,500
-0.02(-5.19%)
May 28, 2019
0.3900
0.4000
0.3850
0.3850
64,504
-0.02(-3.75%)
May 27, 2019
0.3750
0.4000
0.3750
0.4000
46,999
+0.04(+9.59%)
May 24, 2019
0.3650
0.3650
0.3500
0.3650
28,000
-0.03(-7.59%)
May 23, 2019
0.4000
0.4000
0.3850
0.3950
11,900
-0.02(-5.95%)
May 21, 2019
0.4200
0.4200
0.4200
0
+0.08(+23.53%)
May 17, 2019
0.3400
0.3400
0.3400
0
-0.04(-10.53%)
May 16, 2019
0.3800
0.3950
0.3800
0.3800
46,500
-0.02(-3.80%)
May 15, 2019
0.4000
0.4000
0.3950
0.3950
4,250
-0.01(-3.66%)
May 14, 2019
0.4100
0.4100
0.4100
0.4100
39,000
+0.00(+0.00%)
May 13, 2019
0.4100
0.4100
0.4100
0.4100
2,930
-0.01(-2.38%)
May 10, 2019
0.4250
0.4250
0.4200
0.4200
40,500
-0.01(-2.33%)
May 08, 2019
0.4300
0.4300
0.4300
0
-0.02(-4.44%)
May 07, 2019
0.4700
0.4700
0.4500
0.4500
15,750
-0.04(-8.16%)
May 03, 2019
0.4900
0.4900
0.4900
0
-0.01(-2.00%)
May 02, 2019
0.4900
0.5000
0.4900
0.5000
24,500
+0.01(+2.04%)
May 01, 2019
0.4500
0.5000
0.4050
0.4900
256,110
+0.03(+7.69%)
Apr 30, 2019
0.4500
0.4600
0.4500
0.4550
108,500
+0.01(+1.11%)
Apr 29, 2019
0.4300
0.4500
0.4300
0.4500
83,800
+0.02(+4.65%)
Apr 26, 2019
0.4200
0.4300
0.4200
0.4300
28,069
-0.02(-4.44%)
Apr 25, 2019
0.4200
0.4500
0.4200
0.4500
115,250
+0.05(+12.50%)
Apr 24, 2019
0.4000
0.4000
0.4000
0.4000
90,000
+0.00(+0.00%)
Apr 23, 2019
0.4000
0.4000
0.4000
0.4000
13,500
+0.01(+2.56%)
Apr 22, 2019
0.4100
0.4300
0.3900
0.3900
105,300
-0.01(-2.50%)
Apr 18, 2019
0.4000
0.4000
0.4000
0
-0.03(-6.98%)
Apr 17, 2019
0.4500
0.4500
0.4300
0.4300
14,200
+0.00(+0.00%)
Apr 16, 2019
0.4400
0.4500
0.4300
0.4300
32,700
+0.00(+0.00%)
Apr 15, 2019
0.4350
0.4350
0.3900
0.4300
170,400
+0.06(+16.22%)
Apr 12, 2019
0.3800
0.4000
0.3600
0.3700
73,147
-0.02(-5.13%)
Apr 11, 2019
0.4100
0.4100
0.3900
0.3900
119,600
-0.01(-2.50%)
Apr 10, 2019
0.3800
0.4000
0.3700
0.4000
52,450
+0.03(+8.11%)
Apr 09, 2019
0.3700
0.3700
0.3700
0.3700
5,000
-0.01(-2.63%)
Apr 08, 2019
0.4000
0.4000
0.3800
0.3800
15,995
-0.01(-1.30%)
Apr 05, 2019
0.3450
0.3850
0.3450
0.3850
175,251
+0.05(+14.93%)
Apr 04, 2019
0.3300
0.3600
0.3300
0.3350
98,250
+0.02(+6.35%)
Apr 03, 2019
0.3300
0.3300
0.3050
0.3150
39,500
+0.02(+5.00%)
Apr 02, 2019
0.2700
0.3300
0.2700
0.3000
170,000
+0.05(+20.00%)
Apr 01, 2019
0.2600
0.2600
0.2500
0.2500
10,000
-0.02(-5.66%)
Mar 29, 2019
0.2400
0.2750
0.2400
0.2650
111,101
+0.04(+17.78%)
Mar 28, 2019
0.2250
0.2300
0.2200
0.2250
262,500
+0.00(+0.00%)
Mar 27, 2019
0.2250
0.2250
0.2250
0.2250
50,000
+0.00(+0.00%)
Mar 26, 2019
0.2300
0.2300
0.2250
0.2250
30,500
+0.01(+2.27%)
Mar 25, 2019
0.2300
0.2300
0.2200
0.2200
183,500
-0.02(-8.33%)
Mar 22, 2019
0.2350
0.2400
0.2300
0.2400
19,000
+0.01(+2.13%)
Mar 21, 2019
0.2350
0.2400
0.2350
0.2350
32,500
-0.01(-2.08%)
Mar 20, 2019
0.2400
0.2400
0.2400
0.2400
38,300
+0.00(+0.00%)
Mar 19, 2019
0.2400
0.2400
0.2400
0.2400
6,500
+0.01(+2.13%)
Mar 18, 2019
0.2300
0.2350
0.2300
0.2350
28,000
+0.00(+2.17%)
Mar 15, 2019
0.2300
0.2300
0.2300
0.2300
16,166
+0.00(+0.00%)
Mar 13, 2019
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Mar 12, 2019
0.2300
0.2350
0.2300
0.2300
14,000
+0.00(+0.00%)
Mar 11, 2019
0.2500
0.2500
0.2300
0.2300
76,500
-0.01(-4.17%)
Mar 08, 2019
0.2350
0.2400
0.2350
0.2400
68,864
+0.01(+2.13%)
Mar 07, 2019
0.2300
0.2350
0.2250
0.2350
113,001
+0.00(+2.17%)
Mar 06, 2019
0.2300
0.2300
0.2300
0.2300
27,600
+0.00(+0.00%)
Mar 05, 2019
0.2400
0.2400
0.2250
0.2300
69,000
-0.01(-4.17%)
Mar 04, 2019
0.2400
0.2400
0.2400
0.2400
12,000
+0.01(+4.35%)
Mar 01, 2019
0.2500
0.2600
0.2250
0.2300
583,564
-0.01(-4.17%)
Feb 28, 2019
0.2400
0.2400
0.2350
0.2400
168,750
+0.00(+0.00%)
Feb 27, 2019
0.2650
0.2650
0.2400
0.2400
417,333
-0.01(-4.00%)
Feb 26, 2019
0.2900
0.2900
0.2500
0.2500
224,149
-0.05(-16.67%)
Feb 25, 2019
0.2850
0.3000
0.2850
0.3000
85,292
+0.02(+7.14%)
Feb 22, 2019
0.2800
0.2800
0.2800
0.2800
16,025
+0.00(+0.00%)
Feb 21, 2019
0.3000
0.3000
0.2800
0.2800
26,000
-0.03(-9.68%)
Feb 20, 2019
0.3300
0.3300
0.3000
0.3100
119,000
+0.01(+3.33%)
Feb 19, 2019
0.2900
0.3000
0.2900
0.3000
106,500
+0.01(+3.45%)
Feb 15, 2019
0.2900
0.2900
0.2900
0
-0.01(-3.33%)
Feb 14, 2019
0.3000
0.3100
0.3000
0.3000
117,500
+0.00(+0.00%)
Feb 13, 2019
0.3000
0.3000
0.3000
0.3000
3,000
+0.02(+7.14%)
Feb 12, 2019
0.2850
0.3050
0.2800
0.2800
130,500
+0.00(+0.00%)
Feb 11, 2019
0.3000
0.3000
0.2800
0.2800
112,500
-0.02(-6.67%)
Feb 08, 2019
0.3000
0.3000
0.3000
0.3000
10,000
+0.00(+0.00%)
Feb 07, 2019
0.3000
0.3000
0.2800
0.3000
79,500
+0.00(+0.00%)
Feb 06, 2019
0.3000
0.3000
0.2850
0.3000
99,000
+0.01(+3.45%)
Feb 05, 2019
0.3050
0.3050
0.2900
0.2900
30,131
-0.04(-12.12%)
Feb 04, 2019
0.3400
0.3400
0.3200
0.3300
10,000
-0.01(-2.94%)
Jan 31, 2019
0.3400
0.3400
0.3400
0
+0.03(+9.68%)
Jan 30, 2019
0.3150
0.3150
0.3100
0.3100
7,500
-0.01(-3.13%)
Jan 29, 2019
0.3400
0.3400
0.3100
0.3200
130,800
+0.01(+3.23%)
Jan 28, 2019
0.3100
0.3100
0.3100
0.3100
34,000
+0.00(+0.00%)
Jan 25, 2019
0.3100
0.3100
0.3100
0.3100
74,500
+0.00(+0.00%)
Jan 24, 2019
0.3000
0.3100
0.3000
0.3100
120,500
+0.01(+3.33%)
Jan 23, 2019
0.3000
0.3000
0.3000
0.3000
3,000
-0.01(-3.23%)
Jan 22, 2019
0.3100
0.3100
0.3050
0.3100
39,000
+0.01(+1.64%)
Jan 21, 2019
0.3150
0.3150
0.3050
0.3050
7,500
+0.00(+0.00%)
Jan 18, 2019
0.3350
0.3350
0.3050
0.3050
73,500
-0.03(-8.96%)
Jan 17, 2019
0.3350
0.3350
0.3350
0.3350
700
-0.02(-5.63%)
Jan 16, 2019
0.3550
0.3550
0.3550
0.3550
3,000
+0.00(+0.00%)
Jan 15, 2019
0.3600
0.3600
0.3550
0.3550
15,000
+0.00(+0.00%)
Jan 14, 2019
0.3650
0.3650
0.3550
0.3550
46,500
-0.01(-1.39%)
Jan 11, 2019
0.3800
0.3800
0.3600
0.3600
7,000
-0.03(-6.49%)
Jan 09, 2019
0.3850
0.3850
0.3850
0
-0.02(-3.75%)
Jan 08, 2019
0.4000
0.4000
0.4000
0.4000
16,500
+0.00(+0.00%)
Jan 07, 2019
0.4000
0.4000
0.4000
0.4000
20,000
+0.00(+0.00%)
Jan 04, 2019
0.4000
0.4000
0.4000
0.4000
40,000
+0.00(+0.00%)
Jan 03, 2019
0.3900
0.4000
0.3900
0.4000
12,735
+0.05(+12.68%)
Jan 02, 2019
0.3300
0.3550
0.3300
0.3550
22,000
+0.03(+10.94%)
Dec 28, 2018
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Dec 27, 2018
0.3300
0.3300
0.3200
0.3200
45,500
+0.02(+4.92%)
Dec 24, 2018
0.3050
0.3050
0.3050
0
-0.05(-15.28%)
Dec 21, 2018
0.3600
0.3600
0.3500
0.3600
42,375
+0.02(+5.88%)
Dec 20, 2018
0.3400
0.3400
0.3350
0.3400
14,500
-0.01(-2.86%)
Dec 19, 2018
0.3500
0.3500
0.3500
0.3500
25,000
+0.00(+0.00%)
Dec 18, 2018
0.3500
0.3500
0.3500
0.3500
75,000
+0.00(+0.00%)
Dec 17, 2018
0.3600
0.3600
0.3500
0.3500
81,500
-0.01(-2.78%)
Dec 14, 2018
0.3600
0.3600
0.3600
0.3600
2,500
+0.01(+2.86%)
Dec 13, 2018
0.3500
0.3500
0.3500
0.3500
40,500
-0.02(-5.41%)
Dec 11, 2018
0.3700
0.3700
0.3700
0
+0.02(+4.23%)
Dec 10, 2018
0.3550
0.3550
0.3550
0.3550
3,500
-0.02(-5.33%)
Dec 07, 2018
0.3650
0.3750
0.3650
0.3750
59,500
+0.01(+1.35%)
Dec 06, 2018
0.3700
0.3700
0.3700
0.3700
12,000
-0.01(-1.33%)
Dec 05, 2018
0.3700
0.3750
0.3700
0.3750
63,000
+0.00(+0.00%)
Dec 04, 2018
0.3750
0.3750
0.3750
0.3750
500
+0.00(+0.00%)
Dec 03, 2018
0.3700
0.3750
0.3400
0.3750
23,100
+0.03(+7.14%)
Nov 30, 2018
0.3450
0.3500
0.3450
0.3500
295,687
+0.01(+1.45%)
Nov 29, 2018
0.3600
0.3600
0.3450
0.3450
196,688
+0.00(+0.00%)
Nov 28, 2018
0.3450
0.3450
0.3450
0.3450
25,000
-0.01(-1.43%)
Nov 27, 2018
0.3500
0.3650
0.3400
0.3500
555,030
+0.01(+1.45%)
Nov 26, 2018
0.3450
0.3650
0.3450
0.3450
7,500
-0.01(-1.43%)
Nov 23, 2018
0.3650
0.3650
0.3500
0.3500
53,000
+0.00(+0.00%)
Nov 22, 2018
0.3650
0.3650
0.3500
0.3500
50,500
-0.01(-2.78%)
Nov 21, 2018
0.3600
0.3600
0.3400
0.3600
63,500
+0.02(+7.46%)
Nov 20, 2018
0.3400
0.3400
0.3350
0.3350
63,500
-0.03(-8.22%)
Nov 19, 2018
0.3750
0.3750
0.3650
0.3650
13,300
-0.01(-2.67%)
Nov 16, 2018
0.3750
0.3750
0.3750
0.3750
11,719
+0.01(+2.74%)
Nov 15, 2018
0.3700
0.3700
0.3650
0.3650
11,500
+0.00(+0.00%)
Nov 14, 2018
0.3800
0.3800
0.3650
0.3650
10,300
-0.02(-3.95%)
Nov 13, 2018
0.4100
0.4150
0.3800
0.3800
38,000
-0.03(-7.32%)
Nov 12, 2018
0.4100
0.4100
0.4100
0.4100
2,000
+0.01(+2.50%)
Nov 09, 2018
0.4300
0.4300
0.4000
0.4000
47,367
-0.02(-5.88%)
Nov 08, 2018
0.4500
0.4500
0.4250
0.4250
3,000
-0.03(-5.56%)
Nov 07, 2018
0.4800
0.4800
0.4450
0.4500
132,000
-0.04(-8.16%)
Nov 06, 2018
0.4750
0.4900
0.4350
0.4900
135,700
+0.04(+8.89%)
Nov 05, 2018
0.4400
0.4500
0.4400
0.4500
38,500
+0.01(+1.12%)
Nov 02, 2018
0.4450
0.4450
0.4450
0.4450
6,500
+0.02(+3.49%)
Nov 01, 2018
0.4050
0.4300
0.4000
0.4300
20,000
+0.03(+8.86%)
Oct 31, 2018
0.3950
0.4000
0.3700
0.3950
34,175
+0.03(+6.76%)
Oct 30, 2018
0.3800
0.3850
0.3700
0.3700
96,054
-0.02(-3.90%)
Oct 29, 2018
0.4150
0.4150
0.3850
0.3850
132,900
-0.05(-12.50%)
Oct 26, 2018
0.4150
0.4400
0.4150
0.4400
3,000
-0.01(-2.22%)
Oct 25, 2018
0.4000
0.4500
0.4000
0.4500
27,000
+0.07(+18.42%)
Oct 24, 2018
0.4200
0.4200
0.3800
0.3800
65,650
-0.02(-5.00%)
Oct 23, 2018
0.4300
0.4300
0.3750
0.4000
372,200
-0.03(-6.98%)
Oct 22, 2018
0.4500
0.4500
0.4200
0.4300
21,500
-0.01(-2.27%)
Oct 19, 2018
0.4500
0.4700
0.4300
0.4400
20,000
-0.02(-4.35%)
Oct 18, 2018
0.4300
0.4600
0.4300
0.4600
15,800
-0.01(-2.13%)
Oct 17, 2018
0.4700
0.4700
0.4700
0.4700
6,000
-0.02(-4.08%)
Oct 16, 2018
0.4650
0.4900
0.4650
0.4900
16,000
+0.03(+6.52%)
Oct 15, 2018
0.4500
0.4600
0.4350
0.4600
18,545
+0.00(+0.00%)
Oct 12, 2018
0.4600
0.4600
0.4600
0.4600
500
+0.00(+0.00%)
Oct 11, 2018
0.4600
0.4750
0.4600
0.4600
36,000
+0.01(+1.10%)
Oct 10, 2018
0.4850
0.4850
0.4550
0.4550
26,813
-0.09(-15.74%)
Oct 09, 2018
0.5400
0.5400
0.5400
0.5400
1,062
+0.01(+1.89%)
Oct 05, 2018
0.5300
0.5300
0.5300
0
+0.03(+6.00%)
Oct 04, 2018
0.4800
0.5000
0.4800
0.5000
27,044
+0.03(+6.38%)
Oct 03, 2018
0.4700
0.4800
0.4700
0.4700
12,127
+0.00(+0.00%)
Oct 02, 2018
0.4750
0.4750
0.4700
0.4700
15,000
-0.02(-3.09%)
Oct 01, 2018
0.4850
0.4850
0.4850
0.4850
696
+0.01(+1.04%)
Sep 28, 2018
0.4800
0.5000
0.4800
0.4800
11,849
-0.02(-4.00%)
Sep 27, 2018
0.5100
0.5100
0.5000
0.5000
4,000
-0.01(-1.96%)
Sep 26, 2018
0.5300
0.5300
0.5100
0.5100
37,771
-0.06(-10.53%)
Sep 25, 2018
0.5700
0.5700
0.5700
0.5700
10,000
+0.02(+3.64%)
Sep 24, 2018
0.5200
0.5500
0.5100
0.5500
45,900
+0.03(+5.77%)
Sep 21, 2018
0.5500
0.5500
0.5200
0.5200
12,800
-0.03(-5.45%)
Sep 20, 2018
0.5300
0.5500
0.5300
0.5500
18,500
+0.00(+0.00%)
Sep 19, 2018
0.5800
0.5800
0.5000
0.5500
184,395
-0.02(-3.51%)
Sep 18, 2018
0.5700
0.5700
0.5700
0.5700
8,000
-0.02(-3.39%)
Sep 17, 2018
0.5900
0.5900
0.5400
0.5900
20,500
+0.03(+5.36%)
Sep 14, 2018
0.5400
0.5600
0.5400
0.5600
15,000
+0.02(+3.70%)
Sep 13, 2018
0.5600
0.5600
0.5400
0.5400
26,700
+0.02(+3.85%)
Sep 12, 2018
0.5400
0.5900
0.5200
0.5200
158,950
-0.02(-3.70%)
Sep 11, 2018
0.5300
0.5400
0.5300
0.5400
15,150
+0.02(+3.85%)
Sep 10, 2018
0.5600
0.5600
0.5200
0.5200
23,900
-0.02(-3.70%)
Sep 07, 2018
0.5400
0.5400
0.5300
0.5400
4,763
-0.01(-1.82%)
Sep 06, 2018
0.5300
0.5900
0.5300
0.5500
14,200
+0.05(+10.00%)
Sep 05, 2018
0.5000
0.5000
0.5000
0.5000
18,500
+0.01(+1.01%)
Sep 04, 2018
0.4950
0.4950
0.4950
0.4950
1,300
-0.04(-6.60%)
Aug 31, 2018
0.5300
0.5300
0.5300
0
-0.02(-3.64%)
Aug 30, 2018
0.5100
0.5500
0.5000
0.5500
40,000
+0.07(+14.58%)
Aug 29, 2018
0.5200
0.5500
0.4600
0.4800
194,130
-0.02(-4.00%)
Aug 28, 2018
0.5000
0.5100
0.4900
0.5000
66,500
-0.01(-1.96%)
Aug 27, 2018
0.5300
0.5300
0.5000
0.5100
37,600
+0.01(+2.00%)
Aug 24, 2018
0.5500
0.5500
0.5000
0.5000
72,498
-0.05(-9.09%)
Aug 23, 2018
0.5500
0.5500
0.5300
0.5500
48,576
+0.01(+1.85%)
Aug 22, 2018
0.5200
0.5400
0.5200
0.5400
43,499
+0.03(+5.88%)
Aug 21, 2018
0.5400
0.5400
0.5000
0.5100
102,000
-0.04(-7.27%)
Aug 20, 2018
0.5400
0.5500
0.5400
0.5500
48,000
+0.01(+1.85%)
Aug 17, 2018
0.5500
0.5500
0.5300
0.5400
42,500
+0.01(+1.89%)
Aug 16, 2018
0.5500
0.5500
0.5300
0.5300
41,500
-0.01(-1.85%)
Aug 15, 2018
0.5500
0.5500
0.5400
0.5400
1,000
+0.00(+0.00%)
Aug 14, 2018
0.5400
0.5400
0.5400
0.5400
2,800
+0.00(+0.00%)
Aug 13, 2018
0.5600
0.5600
0.5400
0.5400
73,500
-0.01(-1.82%)
Aug 10, 2018
0.5400
0.5600
0.5400
0.5500
22,333
+0.00(+0.00%)
Aug 08, 2018
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Aug 07, 2018
0.6100
0.6100
0.5500
0.5500
27,244
-0.02(-3.51%)
Aug 03, 2018
0.5700
0.5700
0.5700
0
+0.00(+0.00%)
Aug 01, 2018
0.5700
0.5700
0.5700
0
+0.04(+7.55%)
Jul 31, 2018
0.5400
0.5400
0.5200
0.5300
29,929
-0.01(-1.85%)
Jul 30, 2018
0.5900
0.5900
0.5400
0.5400
97,375
-0.05(-8.47%)
Jul 27, 2018
0.6000
0.6000
0.5900
0.5900
11,000
-0.01(-1.67%)
Jul 26, 2018
0.6000
0.6000
0.6000
0.6000
43,000
+0.00(+0.00%)
Jul 25, 2018
0.6000
0.6000
0.6000
0.6000
18,000
+0.01(+1.69%)
Jul 24, 2018
0.6000
0.6000
0.5900
0.5900
15,700
+0.00(+0.00%)
Jul 23, 2018
0.5900
0.6000
0.5700
0.5900
72,485
+0.00(+0.00%)
Jul 20, 2018
0.5700
0.6000
0.5700
0.5900
27,500
+0.04(+7.27%)
Jul 19, 2018
0.5500
0.5500
0.5500
0.5500
1,043
+0.00(+0.00%)
Jul 18, 2018
0.5500
0.5500
0.5500
0.5500
500
-0.05(-8.33%)
Jul 17, 2018
0.5500
0.6000
0.5500
0.6000
21,300
+0.04(+7.14%)
Jul 16, 2018
0.5700
0.5700
0.5500
0.5600
67,500
-0.01(-1.75%)
Jul 13, 2018
0.5700
0.5700
0.5700
0.5700
6,000
+0.00(+0.00%)
Jul 12, 2018
0.5800
0.5800
0.5700
0.5700
33,440
-0.01(-1.72%)
Jul 11, 2018
0.6000
0.6000
0.5800
0.5800
19,275
-0.02(-3.33%)
Jul 10, 2018
0.6100
0.6100
0.6000
0.6000
26,500
-0.03(-4.76%)
Jul 09, 2018
0.6100
0.6100
0.6100
0.6300
36,100
+0.00(+0.00%)
Jul 06, 2018
0.6300
0.6300
0.6300
0.6300
2,500
+0.03(+5.00%)
Jul 05, 2018
0.6000
0.6000
0.6000
0.6000
4,000
-0.03(-4.76%)
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.