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
Ares Strategic Mining Inc
(OP:
ARSMF
)
0.1253
+0.0053 (+4.42%)
Streaming Delayed Price
Updated: 1:46 PM 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 14, 2024
0.1298
0.1300
0.1182
0.1253
126,499
+0.01(+4.42%)
Jun 13, 2024
0.1243
0.1245
0.1200
0.1200
25,248
+0.00(+0.00%)
Jun 12, 2024
0.1195
0.1245
0.1195
0.1200
14,715
-0.00(-2.20%)
Jun 11, 2024
0.1245
0.1245
0.1201
0.1227
89,150
-0.00(-1.05%)
Jun 10, 2024
0.1217
0.1254
0.1217
0.1240
74,393
+0.00(+1.14%)
Jun 07, 2024
0.1190
0.1259
0.1190
0.1226
211,446
-0.01(-4.74%)
Jun 06, 2024
0.1269
0.1287
0.1220
0.1287
60,388
+0.00(+2.96%)
Jun 05, 2024
0.1249
0.1256
0.1230
0.1250
79,769
+0.00(+1.21%)
Jun 04, 2024
0.1298
0.1298
0.1232
0.1235
40,220
-0.00(-0.40%)
Jun 03, 2024
0.1298
0.1298
0.1200
0.1240
30,533
+0.00(+0.00%)
May 31, 2024
0.1298
0.1298
0.1200
0.1240
72,572
-0.00(-0.40%)
May 30, 2024
0.1121
0.1249
0.1101
0.1245
139,559
+0.01(+5.15%)
May 29, 2024
0.1245
0.1245
0.1140
0.1184
151,807
-0.00(-3.97%)
May 28, 2024
0.1215
0.1260
0.1185
0.1233
83,023
+0.00(+0.24%)
May 24, 2024
0.1250
0.1252
0.1230
0.1230
87,892
-0.00(-2.61%)
May 23, 2024
0.1256
0.1298
0.1229
0.1263
122,711
+0.00(+0.48%)
May 22, 2024
0.1243
0.1264
0.1241
0.1257
298,006
-0.00(-0.24%)
May 21, 2024
0.1288
0.1300
0.1244
0.1260
196,615
+0.00(+0.00%)
May 20, 2024
0.1480
0.1480
0.1220
0.1260
39,739
-0.01(-3.82%)
May 17, 2024
0.1435
0.1435
0.1273
0.1310
154,344
+0.00(+1.95%)
May 16, 2024
0.1365
0.1365
0.1270
0.1285
145,072
+0.00(+1.18%)
May 15, 2024
0.1375
0.1404
0.1270
0.1270
605,318
-0.01(-5.65%)
May 14, 2024
0.1390
0.1400
0.1300
0.1346
224,413
-0.00(-0.37%)
May 13, 2024
0.1600
0.1600
0.1350
0.1351
223,284
-0.01(-6.70%)
May 10, 2024
0.1418
0.1512
0.1310
0.1448
509,002
-0.01(-6.58%)
May 09, 2024
0.1568
0.1600
0.1500
0.1550
131,861
+0.00(+0.00%)
May 08, 2024
0.1500
0.1600
0.1500
0.1550
161,683
+0.01(+3.33%)
May 07, 2024
0.1580
0.1658
0.1500
0.1500
203,939
-0.01(-7.58%)
May 06, 2024
0.1540
0.1623
0.1500
0.1623
30,871
+0.00(+2.08%)
May 03, 2024
0.1532
0.1600
0.1500
0.1590
65,728
+0.01(+5.93%)
May 02, 2024
0.1550
0.1600
0.1400
0.1501
71,322
-0.00(-2.53%)
May 01, 2024
0.1457
0.1550
0.1400
0.1540
116,071
+0.01(+4.41%)
Apr 30, 2024
0.1520
0.1600
0.1401
0.1475
44,306
-0.00(-2.06%)
Apr 29, 2024
0.1391
0.1550
0.1380
0.1506
233,360
+0.01(+7.57%)
Apr 26, 2024
0.1400
0.1474
0.1359
0.1400
290,409
+0.01(+4.01%)
Apr 25, 2024
0.1370
0.1423
0.1346
0.1346
161,075
-0.01(-7.17%)
Apr 24, 2024
0.1424
0.1450
0.1405
0.1450
31,172
+0.00(+3.57%)
Apr 23, 2024
0.1300
0.1424
0.1300
0.1400
33,230
+0.00(+3.09%)
Apr 22, 2024
0.1444
0.1444
0.1300
0.1358
68,723
-0.01(-6.15%)
Apr 19, 2024
0.1483
0.1483
0.1350
0.1447
69,211
-0.00(-1.96%)
Apr 18, 2024
0.1462
0.1476
0.1388
0.1476
219,055
+0.01(+5.43%)
Apr 17, 2024
0.1395
0.1400
0.1372
0.1400
27,321
+0.00(+0.43%)
Apr 16, 2024
0.1469
0.1470
0.1394
0.1394
56,700
-0.00(-0.43%)
Apr 15, 2024
0.1459
0.1459
0.1310
0.1400
96,970
-0.00(-2.17%)
Apr 12, 2024
0.1402
0.1474
0.1389
0.1431
25,425
+0.00(+0.07%)
Apr 11, 2024
0.1484
0.1484
0.1350
0.1430
106,931
-0.01(-3.64%)
Apr 10, 2024
0.1300
0.1488
0.1300
0.1484
274,058
+0.01(+4.14%)
Apr 09, 2024
0.1425
0.1499
0.1388
0.1425
19,795
+0.00(+3.64%)
Apr 08, 2024
0.1442
0.1500
0.1366
0.1375
74,395
-0.01(-4.51%)
Apr 05, 2024
0.1500
0.1500
0.1426
0.1440
107,329
+0.00(+2.78%)
Apr 04, 2024
0.1406
0.1450
0.1386
0.1401
41,047
-0.00(-1.27%)
Apr 03, 2024
0.1450
0.1450
0.1376
0.1419
61,810
-0.00(-0.14%)
Apr 02, 2024
0.1401
0.1450
0.1389
0.1421
74,795
+0.00(+1.43%)
Apr 01, 2024
0.1465
0.1498
0.1401
0.1401
96,498
-0.01(-4.17%)
Mar 28, 2024
0.1400
0.1498
0.1400
0.1462
343,745
-0.00(-0.95%)
Mar 27, 2024
0.1500
0.1500
0.1450
0.1476
192,381
-0.00(-1.01%)
Mar 26, 2024
0.1480
0.1491
0.1404
0.1491
201,214
+0.01(+5.67%)
Mar 25, 2024
0.1496
0.1496
0.1400
0.1411
40,223
-0.00(-1.26%)
Mar 22, 2024
0.1474
0.1478
0.1399
0.1429
383,009
+0.01(+9.00%)
Mar 21, 2024
0.1398
0.1500
0.1311
0.1311
14,832
-0.01(-9.96%)
Mar 20, 2024
0.1475
0.1475
0.1380
0.1456
7,309
-0.00(-0.14%)
Mar 19, 2024
0.1451
0.1458
0.1445
0.1458
1,175
+0.00(+1.04%)
Mar 18, 2024
0.1446
0.1500
0.1400
0.1443
183,188
+0.00(+0.07%)
Mar 15, 2024
0.1179
0.1500
0.1179
0.1442
36,162
-0.00(-0.55%)
Mar 14, 2024
0.1372
0.1480
0.1340
0.1450
28,530
+0.00(+1.54%)
Mar 13, 2024
0.1384
0.1432
0.1311
0.1428
86,494
+0.00(+2.88%)
Mar 12, 2024
0.1450
0.1491
0.1314
0.1388
19,368
-0.01(-4.21%)
Mar 11, 2024
0.1394
0.1449
0.1372
0.1449
47,235
+0.00(+3.50%)
Mar 08, 2024
0.1311
0.1500
0.1311
0.1400
81,771
+0.00(+2.04%)
Mar 07, 2024
0.1490
0.1490
0.1338
0.1372
20,483
-0.01(-7.92%)
Mar 06, 2024
0.1430
0.1490
0.1249
0.1490
133,848
+0.00(+2.62%)
Mar 05, 2024
0.1400
0.1452
0.1292
0.1452
75,224
+0.00(+0.14%)
Mar 04, 2024
0.1300
0.1450
0.1240
0.1450
65,073
+0.00(+0.00%)
Mar 01, 2024
0.1200
0.1450
0.1200
0.1450
79,338
+0.01(+9.85%)
Feb 29, 2024
0.1360
0.1400
0.1272
0.1320
32,281
-0.00(-1.35%)
Feb 28, 2024
0.1350
0.1350
0.1335
0.1338
34,712
+0.00(+1.36%)
Feb 27, 2024
0.1296
0.1357
0.1296
0.1320
20,457
-0.00(-2.58%)
Feb 26, 2024
0.1325
0.1400
0.1281
0.1355
28,192
-0.00(-0.37%)
Feb 23, 2024
0.1254
0.1498
0.1254
0.1360
36,090
-0.01(-4.02%)
Feb 22, 2024
0.1420
0.1500
0.1300
0.1417
219,092
-0.00(-0.49%)
Feb 21, 2024
0.1550
0.1550
0.1380
0.1424
60,175
-0.00(-1.04%)
Feb 20, 2024
0.1450
0.1521
0.1372
0.1439
364,586
-0.00(-1.10%)
Feb 16, 2024
0.1462
0.1600
0.1420
0.1455
48,447
+0.01(+5.74%)
Feb 15, 2024
0.1415
0.1467
0.1309
0.1376
52,632
+0.00(+0.00%)
Feb 14, 2024
0.1352
0.1492
0.1352
0.1376
44,650
-0.00(-2.06%)
Feb 13, 2024
0.1500
0.1500
0.1307
0.1405
164,114
+0.00(+0.93%)
Feb 12, 2024
0.1498
0.1650
0.1328
0.1392
122,828
+0.01(+4.58%)
Feb 09, 2024
0.1450
0.1450
0.1275
0.1331
66,578
-0.01(-4.93%)
Feb 08, 2024
0.1259
0.1450
0.1220
0.1400
204,322
+0.01(+7.94%)
Feb 07, 2024
0.1700
0.1700
0.1211
0.1297
75,395
-0.02(-11.35%)
Feb 06, 2024
0.1310
0.1463
0.1253
0.1463
142,784
+0.01(+7.89%)
Feb 05, 2024
0.1400
0.1463
0.1242
0.1356
116,401
-0.01(-8.50%)
Feb 02, 2024
0.1488
0.1510
0.1450
0.1482
34,720
-0.00(-1.20%)
Feb 01, 2024
0.1450
0.1500
0.1280
0.1500
118,803
+0.01(+7.37%)
Jan 31, 2024
0.1404
0.1404
0.1397
0.1397
5,899
+0.01(+5.43%)
Jan 30, 2024
0.1440
0.1442
0.1267
0.1325
80,162
-0.00(-1.49%)
Jan 29, 2024
0.1440
0.1493
0.1280
0.1345
37,481
-0.00(-1.25%)
Jan 26, 2024
0.1381
0.1385
0.1250
0.1362
60,866
+0.00(+1.95%)
Jan 25, 2024
0.1360
0.1435
0.1215
0.1336
33,834
-0.00(-1.76%)
Jan 24, 2024
0.1361
0.1401
0.1307
0.1360
27,059
-0.00(-3.48%)
Jan 23, 2024
0.1400
0.1445
0.1330
0.1409
22,140
+0.01(+5.39%)
Jan 22, 2024
0.1700
0.1700
0.1244
0.1337
23,295
-0.01(-3.74%)
Jan 19, 2024
0.1500
0.1500
0.1271
0.1389
78,660
-0.01(-4.21%)
Jan 18, 2024
0.1450
0.1503
0.1314
0.1450
38,971
+0.00(+0.83%)
Jan 17, 2024
0.1460
0.1460
0.1438
0.1438
756
+0.00(+0.49%)
Jan 16, 2024
0.1450
0.1500
0.1400
0.1431
81,201
-0.01(-3.70%)
Jan 12, 2024
0.1500
0.1517
0.1400
0.1486
75,970
+0.00(+0.41%)
Jan 11, 2024
0.1520
0.1520
0.1450
0.1480
129,794
+0.00(+0.68%)
Jan 10, 2024
0.1498
0.1506
0.1470
0.1470
21,819
-0.00(-0.68%)
Jan 09, 2024
0.1500
0.1667
0.1434
0.1480
185,812
-0.00(-0.13%)
Jan 08, 2024
0.1519
0.1521
0.1450
0.1482
55,271
-0.01(-4.14%)
Jan 05, 2024
0.1422
0.1650
0.1420
0.1546
186,330
+0.00(+1.31%)
Jan 04, 2024
0.1540
0.1540
0.1450
0.1526
23,439
+0.00(+0.26%)
Jan 03, 2024
0.1540
0.1630
0.1450
0.1522
24,275
-0.00(-0.52%)
Jan 02, 2024
0.1451
0.1655
0.1451
0.1530
166,311
-0.00(-1.29%)
Dec 29, 2023
0.1453
0.1600
0.1414
0.1550
242,760
+0.01(+10.56%)
Dec 28, 2023
0.1430
0.1541
0.1384
0.1402
60,195
-0.01(-5.78%)
Dec 27, 2023
0.1346
0.1500
0.1250
0.1488
86,753
+0.02(+14.64%)
Dec 26, 2023
0.1410
0.1410
0.1201
0.1298
62,300
-0.00(-3.57%)
Dec 22, 2023
0.1357
0.1410
0.1250
0.1346
97,807
-0.01(-4.13%)
Dec 21, 2023
0.1285
0.1448
0.1200
0.1404
214,632
+0.01(+7.83%)
Dec 20, 2023
0.1401
0.1433
0.1302
0.1302
32,293
+0.00(+0.15%)
Dec 19, 2023
0.1346
0.1500
0.1300
0.1300
51,807
-0.01(-7.60%)
Dec 18, 2023
0.1460
0.1543
0.1322
0.1407
71,851
-0.01(-4.16%)
Dec 15, 2023
0.1420
0.1562
0.1271
0.1468
189,818
+0.01(+8.42%)
Dec 14, 2023
0.1342
0.1467
0.1283
0.1354
59,260
+0.00(+0.45%)
Dec 13, 2023
0.1382
0.1382
0.1300
0.1348
11,877
-0.00(-1.03%)
Dec 12, 2023
0.1357
0.1450
0.1293
0.1362
35,782
+0.00(+3.03%)
Dec 11, 2023
0.1400
0.1450
0.1100
0.1322
50,743
-0.00(-3.15%)
Dec 08, 2023
0.1400
0.1400
0.1280
0.1365
18,455
+0.01(+5.00%)
Dec 07, 2023
0.1349
0.1525
0.1277
0.1300
171,304
+0.00(+1.80%)
Dec 06, 2023
0.1249
0.1426
0.1236
0.1277
213,052
-0.01(-8.79%)
Dec 05, 2023
0.1240
0.1426
0.1240
0.1400
85,563
-0.00(-1.96%)
Dec 04, 2023
0.1280
0.1460
0.1209
0.1428
50,439
+0.00(+2.00%)
Dec 01, 2023
0.1345
0.1400
0.1270
0.1400
202,861
-0.00(-3.45%)
Nov 30, 2023
0.1304
0.1500
0.1250
0.1450
167,597
+0.02(+18.85%)
Nov 29, 2023
0.1450
0.1450
0.1200
0.1220
16,258
-0.01(-7.79%)
Nov 28, 2023
0.1259
0.1323
0.1219
0.1323
2,675
-0.00(-1.85%)
Nov 27, 2023
0.1325
0.1450
0.1131
0.1348
41,720
-0.01(-3.71%)
Nov 24, 2023
0.1460
0.1460
0.1400
0.1400
7,325
-0.00(-3.45%)
Nov 22, 2023
0.1250
0.1472
0.1250
0.1450
58,833
+0.00(+0.00%)
Nov 21, 2023
0.1250
0.1460
0.1250
0.1450
8,949
+0.00(+0.00%)
Nov 20, 2023
0.1390
0.1450
0.1250
0.1450
7,310
+0.00(+0.00%)
Nov 17, 2023
0.1600
0.1600
0.1200
0.1450
13,961
+0.02(+20.83%)
Nov 16, 2023
0.1350
0.1450
0.1081
0.1200
68,165
-0.01(-9.77%)
Nov 15, 2023
0.1326
0.1389
0.1201
0.1330
26,870
-0.00(-2.99%)
Nov 14, 2023
0.1378
0.1506
0.1371
0.1371
3,400
+0.02(+19.22%)
Nov 13, 2023
0.1330
0.1600
0.1131
0.1150
103,407
-0.01(-11.54%)
Nov 10, 2023
0.1215
0.1477
0.1215
0.1300
11,807
+0.00(+2.36%)
Nov 09, 2023
0.1500
0.1500
0.1269
0.1270
8,309
-0.02(-15.22%)
Nov 08, 2023
0.1328
0.1551
0.1050
0.1498
94,503
+0.01(+8.55%)
Nov 07, 2023
0.1441
0.1600
0.1335
0.1380
74,887
+0.00(+2.91%)
Nov 06, 2023
0.1599
0.1664
0.1150
0.1341
124,130
-0.01(-4.76%)
Nov 03, 2023
0.1500
0.1579
0.1270
0.1408
68,264
-0.01(-8.15%)
Nov 02, 2023
0.1595
0.1595
0.1450
0.1533
109,235
+0.02(+17.92%)
Nov 01, 2023
0.1150
0.1420
0.1052
0.1300
75,326
+0.01(+8.33%)
Oct 31, 2023
0.1050
0.1200
0.1050
0.1200
19,445
+0.01(+11.63%)
Oct 30, 2023
0.1075
0.1250
0.1075
0.1075
700
-0.02(-14.00%)
Oct 27, 2023
0.1200
0.1600
0.1200
0.1250
19,460
+0.01(+4.17%)
Oct 26, 2023
0.1275
0.1301
0.0962
0.1200
2,518
+0.00(+0.00%)
Oct 25, 2023
0.0900
0.1275
0.0900
0.1200
25,928
-0.00(-1.15%)
Oct 24, 2023
0.1142
0.1214
0.0900
0.1214
78,387
+0.00(+0.83%)
Oct 23, 2023
0.1300
0.1300
0.1070
0.1204
19,565
-0.01(-6.30%)
Oct 20, 2023
0.1119
0.1285
0.1119
0.1285
4,155
-0.01(-8.21%)
Oct 17, 2023
0.1400
0
+0.00(+1.82%)
Oct 16, 2023
0.1375
0.1375
0.1375
0.1375
23,000
-0.04(-21.87%)
Oct 13, 2023
0.1760
0.1760
0.1070
0.1760
54,355
+0.04(+31.05%)
Oct 11, 2023
0.1343
21,601
+0.03(+24.12%)
Oct 10, 2023
0.1100
0.2036
0.1080
0.1082
15,000
-0.00(-1.64%)
Oct 09, 2023
0.1100
0.1100
0.1100
0.1100
500
+0.01(+10.00%)
Oct 06, 2023
0.1000
0.1000
0.1000
0.1000
21,300
-0.00(-4.12%)
Oct 03, 2023
0.1043
0
+0.01(+10.96%)
Oct 02, 2023
0.1200
0.1300
0.0940
0.0940
60,000
-0.04(-29.80%)
Sep 25, 2023
0.1339
11,320
-0.03(-16.31%)
Sep 22, 2023
0.1600
0.1600
0.1600
0.1600
1,100
+0.01(+6.67%)
Sep 15, 2023
0.1500
0
+0.01(+8.70%)
Sep 14, 2023
0.1709
0.1709
0.1300
0.1380
92,193
-0.01(-9.21%)
Sep 13, 2023
0.1390
0.1580
0.1390
0.1520
5,077
+0.01(+4.97%)
Sep 12, 2023
0.1531
0.1549
0.1400
0.1448
4,579
+0.01(+5.16%)
Sep 11, 2023
0.1300
0.1570
0.1300
0.1377
92,439
-0.01(-3.57%)
Sep 08, 2023
0.1570
0.1570
0.1428
0.1428
5,550
-0.02(-13.40%)
Sep 07, 2023
0.1483
0.1650
0.1408
0.1649
13,548
+0.01(+9.93%)
Sep 06, 2023
0.1750
0.1750
0.1408
0.1500
129,916
-0.01(-7.98%)
Sep 05, 2023
0.1528
0.1630
0.1380
0.1630
10,000
+0.01(+3.30%)
Sep 01, 2023
0.1719
0.1719
0.1525
0.1578
3,300
+0.01(+7.20%)
Aug 31, 2023
0.1428
0.1562
0.1250
0.1472
23,394
+0.01(+5.98%)
Aug 30, 2023
0.1630
0.1630
0.1268
0.1389
387,169
-0.01(-8.86%)
Aug 29, 2023
0.1790
0.1790
0.1524
0.1524
98,001
-0.01(-6.22%)
Aug 28, 2023
0.1696
0.1804
0.1570
0.1625
66,752
+0.00(+1.94%)
Aug 25, 2023
0.1760
0.1760
0.1594
0.1594
63,785
+0.00(+1.98%)
Aug 24, 2023
0.1650
0.1800
0.1555
0.1563
33,365
-0.00(-2.31%)
Aug 23, 2023
0.1554
0.1800
0.1554
0.1600
79,502
-0.01(-5.88%)
Aug 22, 2023
0.1610
0.1713
0.1600
0.1700
207,246
+0.01(+6.32%)
Aug 21, 2023
0.1660
0.1750
0.1599
0.1599
96,330
-0.00(-0.37%)
Aug 18, 2023
0.1940
0.1940
0.1600
0.1605
87,152
-0.01(-6.41%)
Aug 17, 2023
0.1610
0.1800
0.1610
0.1715
4,650
-0.01(-7.30%)
Aug 16, 2023
0.1750
0.1850
0.1690
0.1850
84,281
+0.01(+8.82%)
Aug 15, 2023
0.1700
0.1700
0.1663
0.1700
2,100
-0.00(-1.85%)
Aug 14, 2023
0.1800
0.1856
0.1700
0.1732
20,222
-0.01(-5.36%)
Aug 11, 2023
0.1336
0.1830
0.1336
0.1830
47,867
+0.01(+4.10%)
Aug 10, 2023
0.1598
0.1888
0.1598
0.1758
66,845
-0.01(-3.93%)
Aug 09, 2023
0.1700
0.1846
0.1633
0.1830
174,000
+0.01(+6.46%)
Aug 08, 2023
0.1720
0.1892
0.1627
0.1719
73,275
+0.00(+0.70%)
Aug 07, 2023
0.1800
0.1800
0.1633
0.1707
39,647
-0.00(-1.73%)
Aug 04, 2023
0.1790
0.1799
0.1700
0.1737
42,569
+0.00(+0.06%)
Aug 03, 2023
0.1545
0.1930
0.1545
0.1736
99,018
+0.00(+0.64%)
Aug 02, 2023
0.1417
0.1864
0.1417
0.1725
82,786
-0.00(-2.71%)
Aug 01, 2023
0.1920
0.1920
0.1717
0.1773
68,999
-0.00(-0.56%)
Jul 31, 2023
0.1729
0.1813
0.1729
0.1783
38,785
-0.00(-2.46%)
Jul 28, 2023
0.1911
0.1911
0.1741
0.1828
13,250
+0.01(+5.06%)
Jul 27, 2023
0.1816
0.1880
0.1740
0.1740
36,300
-0.01(-7.40%)
Jul 26, 2023
0.1879
0.1879
0.1879
0.1879
12,000
+0.01(+4.97%)
Jul 25, 2023
0.1808
0.1890
0.1701
0.1790
79,940
+0.00(+0.39%)
Jul 24, 2023
0.1906
0.1906
0.1728
0.1783
12,775
+0.00(+1.31%)
Jul 21, 2023
0.2000
0.2000
0.1760
0.1760
24,490
-0.01(-7.71%)
Jul 20, 2023
0.1801
0.1962
0.1638
0.1907
119,633
+0.01(+5.36%)
Jul 19, 2023
0.1920
0.1980
0.1786
0.1810
48,585
-0.01(-3.62%)
Jul 18, 2023
0.1800
0.1980
0.1800
0.1878
16,352
-0.00(-0.84%)
Jul 17, 2023
0.2000
0.2000
0.1810
0.1894
57,023
+0.00(+0.42%)
Jul 14, 2023
0.1846
0.2000
0.1846
0.1886
39,997
-0.00(-1.36%)
Jul 13, 2023
0.1905
0.1981
0.1810
0.1912
13,700
+0.00(+1.76%)
Jul 12, 2023
0.1942
0.2000
0.1775
0.1879
55,517
-0.01(-5.58%)
Jul 11, 2023
0.1700
0.2000
0.1700
0.1990
65,762
+0.01(+4.74%)
Jul 10, 2023
0.2000
0.2000
0.1900
0.1900
15,420
+0.00(+0.00%)
Jul 07, 2023
0.1937
0.1970
0.1900
0.1900
95,861
-0.00(-1.61%)
Jul 06, 2023
0.1999
0.1999
0.1800
0.1931
21,779
+0.00(+1.63%)
Jul 05, 2023
0.1920
0.1920
0.1800
0.1900
12,400
+0.01(+2.70%)
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.