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
Chalice Brands Ltd
(OP:
CHALF
)
N/A
UNCHANGED
Last Price
Updated: 1:08 PM EDT, Apr 12, 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, 2022
0.2000
0.2485
0.2000
0.2140
29,682
-0.04(-14.06%)
Jun 29, 2022
0.2490
0.2490
0.2000
0.2490
720
-0.03(-10.75%)
Jun 28, 2022
0.2250
0.2960
0.2250
0.2790
7,132
+0.08(+39.50%)
Jun 27, 2022
0.2600
0.2780
0.2000
0.2000
17,775
-0.00(-1.48%)
Jun 24, 2022
0.1500
0.2030
0.1500
0.2030
8,905
+0.00(+1.00%)
Jun 23, 2022
0.2000
0.2050
0.2000
0.2010
3,346
-0.03(-12.68%)
Jun 22, 2022
0.2390
0.2600
0.2302
0.2302
7,369
+0.01(+2.31%)
Jun 21, 2022
0.2250
0.2250
0.2250
0.2250
728
-0.01(-5.06%)
Jun 17, 2022
0.2370
0.2370
0.2370
0.2370
1,143
+0.00(+0.00%)
Jun 16, 2022
0.2000
0.2790
0.2000
0.2370
3,032
+0.02(+7.73%)
Jun 15, 2022
0.2200
0.2745
0.2200
0.2200
916
+0.00(+0.00%)
Jun 14, 2022
0.2659
0.2659
0.2200
0.2200
6,470
-0.07(-23.08%)
Jun 13, 2022
0.2200
0.2867
0.2200
0.2860
34,782
+0.01(+2.29%)
Jun 09, 2022
0.2796
30
-0.01(-3.59%)
Jun 08, 2022
0.2829
0.2900
0.2829
0.2900
1,147
+0.08(+37.18%)
Jun 07, 2022
0.2000
0.2114
0.2000
0.2114
9,641
-0.01(-3.91%)
Jun 06, 2022
0.2300
0.2440
0.2104
0.2200
7,042
+0.02(+9.95%)
Jun 03, 2022
0.3319
0.3319
0.2000
0.2001
26,768
-0.04(-16.69%)
Jun 02, 2022
0.2036
0.2500
0.2036
0.2402
8,365
+0.04(+17.98%)
Jun 01, 2022
0.2180
0.2950
0.2036
0.2036
9,850
-0.09(-29.79%)
May 31, 2022
0.2400
0.2900
0.2400
0.2900
588
-0.01(-1.99%)
May 27, 2022
0.2475
0.2960
0.2000
0.2959
13,486
+0.04(+17.42%)
May 26, 2022
0.2560
0.2940
0.2410
0.2520
12,971
-0.02(-7.01%)
May 25, 2022
0.2725
0.2725
0.2501
0.2710
2,910
-0.01(-3.21%)
May 24, 2022
0.2685
0.2800
0.2500
0.2800
6,692
+0.01(+3.51%)
May 23, 2022
0.2636
0.2705
0.2636
0.2705
1,137
+0.02(+8.20%)
May 20, 2022
0.2500
0.2500
0.2500
0.2500
721
+0.00(+0.00%)
May 19, 2022
0.2510
0.2510
0.2500
0.2500
430
-0.01(-3.85%)
May 18, 2022
0.2380
0.2750
0.2380
0.2600
4,650
+0.00(+0.12%)
May 17, 2022
0.2597
0.2900
0.2597
0.2597
9,357
+0.01(+3.88%)
May 16, 2022
0.2736
0.2900
0.2500
0.2500
1,183
-0.02(-7.06%)
May 13, 2022
0.2690
0.2690
0.2250
0.2690
1,432
+0.00(+0.56%)
May 12, 2022
0.2460
0.2675
0.2460
0.2675
1,668
+0.02(+7.86%)
May 11, 2022
0.1900
0.2600
0.1900
0.2480
33,843
+0.04(+17.26%)
May 10, 2022
0.1949
0.2115
0.1949
0.2115
726
+0.02(+11.32%)
May 09, 2022
0.1640
0.1966
0.1640
0.1900
13,186
+0.01(+5.91%)
May 06, 2022
0.1817
0.1957
0.1739
0.1794
64,300
-0.01(-3.96%)
May 05, 2022
0.2122
0.2310
0.1868
0.1868
27,092
-0.02(-9.98%)
May 04, 2022
0.2366
0.2366
0.2025
0.2075
35,314
-0.03(-13.54%)
May 03, 2022
0.2358
0.2493
0.2305
0.2400
13,648
-0.01(-4.00%)
May 02, 2022
0.2500
0.2514
0.2380
0.2500
17,401
-0.01(-5.45%)
Apr 29, 2022
0.2631
0.2750
0.2594
0.2644
28,740
+0.01(+4.88%)
Apr 28, 2022
0.2350
0.2638
0.2350
0.2521
4,043
-0.00(-0.90%)
Apr 27, 2022
0.2438
0.2544
0.2325
0.2544
6,921
+0.01(+4.31%)
Apr 26, 2022
0.2721
0.2748
0.2398
0.2439
58,324
-0.03(-10.36%)
Apr 25, 2022
0.2772
0.2980
0.2721
0.2721
11,442
-0.01(-4.53%)
Apr 22, 2022
0.2969
0.2969
0.2817
0.2850
9,376
-0.01(-3.39%)
Apr 21, 2022
0.2869
0.2950
0.2855
0.2950
8,988
+0.01(+2.08%)
Apr 20, 2022
0.2899
0.2980
0.2860
0.2890
6,485
-0.00(-0.76%)
Apr 19, 2022
0.2953
0.2953
0.2877
0.2912
13,395
+0.00(+1.22%)
Apr 18, 2022
0.2990
0.3061
0.2877
0.2877
13,717
-0.01(-4.67%)
Apr 14, 2022
0.2959
0.3018
0.2957
0.3018
16,681
+0.01(+1.75%)
Apr 13, 2022
0.2992
0.3074
0.2966
0.2966
4,402
+0.00(+0.61%)
Apr 12, 2022
0.2956
0.2956
0.2940
0.2948
23,189
+0.02(+6.43%)
Apr 11, 2022
0.2946
0.2946
0.2770
0.2770
10,085
-0.02(-6.04%)
Apr 08, 2022
0.3060
0.3060
0.2875
0.2948
12,448
-0.01(-3.66%)
Apr 07, 2022
0.3109
0.3109
0.2950
0.3060
4,002
-0.01(-2.55%)
Apr 06, 2022
0.3152
0.3152
0.3006
0.3140
13,676
-0.01(-1.88%)
Apr 05, 2022
0.3154
0.3233
0.3154
0.3200
17,422
-0.00(-1.02%)
Apr 04, 2022
0.3150
0.3233
0.3100
0.3233
30,440
+0.01(+2.90%)
Apr 01, 2022
0.3180
0.3198
0.3000
0.3142
18,415
-0.00(-1.50%)
Mar 31, 2022
0.3300
0.3300
0.3033
0.3190
12,603
-0.01(-3.30%)
Mar 30, 2022
0.3320
0.3402
0.3115
0.3299
38,020
+0.01(+3.16%)
Mar 29, 2022
0.3218
0.3218
0.3098
0.3198
11,419
+0.01(+2.01%)
Mar 28, 2022
0.3020
0.3229
0.3020
0.3135
17,273
+0.00(+0.61%)
Mar 25, 2022
0.3138
0.3312
0.3116
0.3116
19,709
+0.02(+5.63%)
Mar 24, 2022
0.3139
0.3139
0.2880
0.2950
51,113
-0.01(-4.16%)
Mar 23, 2022
0.3148
0.3156
0.3037
0.3078
21,293
-0.01(-2.41%)
Mar 22, 2022
0.3245
0.3245
0.3001
0.3154
37,434
-0.01(-2.59%)
Mar 21, 2022
0.3126
0.3241
0.3124
0.3238
13,154
+0.00(+1.28%)
Mar 18, 2022
0.3342
0.3350
0.3184
0.3197
13,618
-0.02(-6.66%)
Mar 17, 2022
0.3434
0.3554
0.3391
0.3425
6,924
-0.01(-3.11%)
Mar 16, 2022
0.3712
0.3712
0.3535
0.3535
34,852
-0.03(-7.22%)
Mar 15, 2022
0.4001
0.4001
0.3810
0.3810
6,460
-0.02(-4.65%)
Mar 14, 2022
0.4100
0.4100
0.3862
0.3996
11,451
-0.01(-2.54%)
Mar 11, 2022
0.3833
0.4100
0.3833
0.4100
7,069
+0.00(+0.07%)
Mar 10, 2022
0.4012
0.4097
0.3967
0.4097
1,374
-0.00(-0.07%)
Mar 09, 2022
0.4080
0.4158
0.3851
0.4100
33,100
+0.00(+0.96%)
Mar 08, 2022
0.4020
0.4535
0.3780
0.4061
42,339
-0.04(-9.80%)
Mar 07, 2022
0.4570
0.4946
0.4502
0.4502
36,899
-0.02(-3.93%)
Mar 04, 2022
0.4285
0.4740
0.4177
0.4686
141,076
+0.05(+12.89%)
Mar 03, 2022
0.3370
0.4800
0.3370
0.4151
68,565
+0.08(+22.99%)
Mar 02, 2022
0.3084
0.3375
0.3084
0.3375
33,650
+0.03(+11.02%)
Mar 01, 2022
0.3012
0.3087
0.2960
0.3040
5,234
+0.01(+1.67%)
Feb 28, 2022
0.3001
0.3131
0.2990
0.2990
19,667
+0.00(+0.03%)
Feb 25, 2022
0.2950
0.3120
0.2960
0.2989
3,160
+0.01(+2.75%)
Feb 24, 2022
0.2711
0.3040
0.2695
0.2909
29,759
+0.01(+2.21%)
Feb 23, 2022
0.2870
0.2963
0.2846
0.2846
12,926
-0.00(-0.94%)
Feb 22, 2022
0.2950
0.2950
0.2854
0.2873
17,122
-0.01(-2.61%)
Feb 18, 2022
0.2950
0
-0.00(-1.34%)
Feb 17, 2022
0.3000
0.3026
0.2906
0.2990
22,028
-0.00(-0.33%)
Feb 16, 2022
0.2950
0.3000
0.2950
0.3000
21,122
+0.02(+7.91%)
Feb 15, 2022
0.2700
0.2784
0.2700
0.2780
1,181
+0.01(+2.73%)
Feb 14, 2022
0.2695
0.2826
0.2693
0.2706
3,779
-0.02(-5.58%)
Feb 11, 2022
0.2978
0.2978
0.2845
0.2866
2,882
-0.01(-3.21%)
Feb 10, 2022
0.3000
0.3051
0.2916
0.2961
6,670
-0.00(-0.94%)
Feb 09, 2022
0.2908
0.3044
0.2908
0.2989
9,671
+0.01(+3.00%)
Feb 08, 2022
0.2872
0.3043
0.2849
0.2902
3,266
+0.01(+2.51%)
Feb 07, 2022
0.2822
0.3033
0.2822
0.2831
17,649
-0.00(-0.35%)
Feb 04, 2022
0.2904
0.2904
0.2662
0.2841
7,051
+0.02(+6.29%)
Feb 03, 2022
0.2673
0.2673
17,851
-0.01(-4.54%)
Feb 02, 2022
0.2870
0.3081
0.2757
0.2800
24,171
-0.03(-9.27%)
Feb 01, 2022
0.2969
0.3086
0.2857
0.3086
20,086
+0.02(+5.58%)
Jan 31, 2022
0.2648
0.2923
0.2923
47,758
+0.03(+10.51%)
Jan 28, 2022
0.2625
0.2747
0.2550
0.2645
25,528
-0.00(-0.19%)
Jan 27, 2022
0.2825
0.2925
0.2600
0.2650
10,325
-0.03(-9.86%)
Jan 26, 2022
0.2652
0.2940
0.2573
0.2940
24,303
+0.02(+6.95%)
Jan 25, 2022
0.2627
0.2821
0.2590
0.2749
10,548
+0.01(+4.56%)
Jan 24, 2022
0.2771
0.2900
0.2598
0.2629
8,350
-0.02(-6.61%)
Jan 21, 2022
0.3194
0.3198
0.2815
0.2815
66,836
-0.04(-12.14%)
Jan 20, 2022
0.3400
0.3400
0.3204
0.3204
9,467
-0.03(-8.22%)
Jan 19, 2022
0.3384
0.3491
0.3384
0.3491
5,613
+0.01(+2.68%)
Jan 18, 2022
0.3400
0.3434
0.3337
0.3400
7,705
+0.02(+5.46%)
Jan 14, 2022
0.3224
0
-0.02(-6.44%)
Jan 13, 2022
0.3268
0.3490
0.3268
0.3446
27,698
+0.01(+4.01%)
Jan 12, 2022
0.3523
0.3523
0.3281
0.3313
7,789
-0.01(-2.56%)
Jan 11, 2022
0.3060
0.3400
0.3060
0.3400
5,571
+0.01(+4.29%)
Jan 10, 2022
0.3264
0.3478
0.3200
0.3260
7,560
-0.01(-3.61%)
Jan 07, 2022
0.3225
0.3488
0.3203
0.3382
26,589
+0.01(+4.06%)
Jan 06, 2022
0.3301
0.3500
0.3247
0.3250
11,626
-0.01(-1.54%)
Jan 05, 2022
0.2769
0.3301
0.2769
0.3301
11,549
+0.04(+13.83%)
Jan 04, 2022
0.2835
0.3110
0.2758
0.2900
14,833
-0.00(-0.03%)
Jan 03, 2022
0.2619
0.2975
0.2619
0.2901
2,707
-0.00(-0.51%)
Dec 31, 2021
0.3000
0.3104
0.2610
0.2916
80,408
+0.03(+9.46%)
Dec 30, 2021
0.2600
0.2768
0.2530
0.2664
54,948
-0.01(-2.45%)
Dec 29, 2021
0.2575
0.2820
0.2430
0.2731
111,048
-0.00(-1.76%)
Dec 28, 2021
0.2700
0.2900
0.2550
0.2780
50,350
+0.03(+11.20%)
Dec 27, 2021
0.2500
0.3093
0.2340
0.2500
53,585
-0.02(-7.41%)
Dec 23, 2021
0.2832
0.2875
0.2673
0.2700
13,246
-0.01(-4.05%)
Dec 22, 2021
0.2612
0.2926
0.2600
0.2814
13,394
+0.02(+5.95%)
Dec 21, 2021
0.2530
0.2863
0.2530
0.2656
11,312
-0.02(-5.38%)
Dec 20, 2021
0.2791
0.2940
0.2700
0.2807
17,428
+0.00(+0.04%)
Dec 17, 2021
0.2830
0.3027
0.2798
0.2806
27,798
-0.02(-7.58%)
Dec 16, 2021
0.3130
0.3405
0.3036
0.3036
23,505
-0.01(-2.03%)
Dec 15, 2021
0.3300
0.3300
0.2701
0.3099
199,615
-0.03(-7.49%)
Dec 14, 2021
0.3884
0.3905
0.3200
0.3350
64,444
-0.06(-14.37%)
Dec 13, 2021
0.4100
0.4100
0.3772
0.3912
50,444
-0.01(-3.29%)
Dec 10, 2021
0.4002
0.4176
0.3998
0.4045
24,505
+0.01(+2.22%)
Dec 09, 2021
0.3540
0.4064
0.3540
0.3957
12,528
+0.02(+4.96%)
Dec 08, 2021
0.3870
0.4040
0.3770
0.3770
19,311
-0.01(-2.96%)
Dec 07, 2021
0.3770
0.3904
0.3670
0.3885
15,708
+0.00(+0.91%)
Dec 06, 2021
0.4124
0.4389
0.3800
0.3850
43,229
+0.01(+1.32%)
Dec 03, 2021
0.4500
0.4535
0.3800
0.3800
16,317
-0.07(-15.39%)
Dec 02, 2021
0.5140
0.5140
0.4205
0.4491
15,360
+0.00(+0.18%)
Dec 01, 2021
0.4967
0.5034
0.4483
0.4483
41,795
-0.05(-10.64%)
Nov 30, 2021
0.4420
0.5069
0.4420
0.5017
40,674
+0.04(+8.71%)
Nov 29, 2021
0.4741
0.4969
0.4490
0.4615
47,079
-0.02(-4.90%)
Nov 26, 2021
0.5071
0.5290
0.4853
0.4853
35,609
-0.03(-6.69%)
Nov 24, 2021
0.5094
0.5345
0.5094
0.5201
26,711
+0.01(+1.50%)
Nov 23, 2021
0.4986
0.5292
0.4888
0.5124
8,434
+0.02(+4.57%)
Nov 22, 2021
0.5129
0.5129
0.4900
0.4900
17,867
-0.01(-1.59%)
Nov 19, 2021
0.5137
0.5147
0.4972
0.4979
19,144
+0.01(+1.26%)
Nov 18, 2021
0.5180
0.5100
0.4917
0.4917
37,119
-0.03(-5.44%)
Nov 17, 2021
0.5115
0.5298
0.5106
0.5200
55,943
+0.00(+0.04%)
Nov 16, 2021
0.5271
0.5298
0.5151
0.5198
164,711
-0.02(-2.93%)
Nov 15, 2021
0.5327
0.5376
0.5096
0.5355
52,171
+0.02(+3.34%)
Nov 12, 2021
0.4910
0.5295
0.4910
0.5182
16,466
+0.00(+0.56%)
Nov 11, 2021
0.5200
0.5300
0.5150
0.5153
9,064
-0.01(-2.77%)
Nov 10, 2021
0.5348
0.5300
140,398
+0.00(+0.78%)
Nov 09, 2021
0.5389
0.5390
0.5259
0.5259
3,647
+0.00(+0.86%)
Nov 08, 2021
0.5099
0.5370
0.5099
0.5214
30,695
+0.00(+0.27%)
Nov 05, 2021
0.5203
0.5293
0.5192
0.5200
13,847
+0.02(+3.13%)
Nov 04, 2021
0.5192
0.5467
0.5042
0.5042
66,367
-0.01(-2.87%)
Nov 03, 2021
0.4932
0.5450
0.4859
0.5191
23,325
+0.01(+2.93%)
Nov 02, 2021
0.5282
0.5310
0.4675
0.5043
71,912
-0.02(-2.96%)
Nov 01, 2021
0.5523
0.5532
0.5176
0.5197
50,698
-0.02(-3.74%)
Oct 29, 2021
0.5546
0.5546
0.5200
0.5399
31,611
-0.03(-5.28%)
Oct 28, 2021
0.5750
0.5770
0.5578
0.5700
11,272
+0.01(+1.30%)
Oct 27, 2021
0.5750
0.5750
0.5456
0.5627
32,203
-0.01(-1.14%)
Oct 26, 2021
0.5680
0.5692
17,860
+0.01(+0.99%)
Oct 25, 2021
0.5550
0.5750
0.5550
0.5636
41,156
+0.01(+2.45%)
Oct 22, 2021
0.5300
0.5930
0.5300
0.5501
28,080
-0.04(-6.86%)
Oct 21, 2021
0.5550
0.5906
0.5550
0.5906
20,773
+0.01(+1.93%)
Oct 20, 2021
0.5857
0.6000
0.5779
0.5794
11,737
+0.01(+1.63%)
Oct 19, 2021
0.5792
0.5835
0.5600
0.5701
5,672
-0.01(-2.11%)
Oct 18, 2021
0.6000
0.6000
0.5713
0.5824
36,020
-0.01(-2.48%)
Oct 15, 2021
0.6252
0.6252
0.5860
0.5972
25,812
-0.01(-1.24%)
Oct 14, 2021
0.6494
0.6494
0.5953
0.6047
15,930
-0.02(-3.88%)
Oct 13, 2021
0.6400
0.6468
0.6250
0.6291
16,037
+0.00(+0.74%)
Oct 12, 2021
0.6205
0.6499
0.6205
0.6245
11,511
+0.00(+0.76%)
Oct 11, 2021
0.5950
0.6694
0.5950
0.6198
7,936
+0.01(+1.61%)
Oct 08, 2021
0.6450
0.6450
0.6009
0.6100
12,072
-0.03(-4.66%)
Oct 07, 2021
0.6088
0.6540
0.6088
0.6398
8,399
-0.00(-0.54%)
Oct 06, 2021
0.6302
0.6467
0.5865
0.6433
12,613
+0.03(+4.26%)
Oct 05, 2021
0.6700
0.6700
0.6170
0.6170
25,343
-0.02(-3.37%)
Oct 04, 2021
0.5672
0.6800
0.5620
0.6385
35,370
+0.06(+9.58%)
Oct 01, 2021
0.6111
0.6111
0.5820
0.5827
3,235
+0.00(+0.03%)
Sep 30, 2021
0.5525
0.6111
0.5338
0.5825
53,369
+0.02(+4.02%)
Sep 29, 2021
0.5710
0.6021
0.5600
0.5600
22,741
+0.01(+1.36%)
Sep 28, 2021
0.5505
0.5900
0.5402
0.5525
38,165
-0.01(-2.54%)
Sep 27, 2021
0.5421
0.5965
0.5408
0.5669
18,789
+0.00(+0.21%)
Sep 24, 2021
0.6000
0.6000
0.5347
0.5657
44,895
-0.02(-4.12%)
Sep 23, 2021
0.6500
0.6534
0.5802
0.5900
23,762
-0.05(-7.84%)
Sep 22, 2021
0.6520
0.6598
0.6402
0.6402
7,367
+0.00(+0.09%)
Sep 21, 2021
0.6540
0.6540
0.6037
0.6396
32,525
+0.04(+6.42%)
Sep 20, 2021
0.5928
0.6010
0.5667
0.6010
14,399
-0.00(-0.66%)
Sep 17, 2021
0.5940
0.6159
0.5940
0.6050
13,539
+0.00(+0.10%)
Sep 16, 2021
0.6168
0.6168
0.5793
0.6044
22,764
+0.01(+2.44%)
Sep 15, 2021
0.6095
0.6264
0.5738
0.5900
44,728
-0.02(-3.91%)
Sep 14, 2021
0.6111
0.6369
0.6100
0.6140
36,345
-0.00(-0.10%)
Sep 13, 2021
0.6220
0.6397
0.6146
0.6146
18,166
-0.05(-7.52%)
Sep 10, 2021
0.6400
0.6646
0.6305
0.6646
24,246
+0.02(+2.37%)
Sep 09, 2021
0.6622
0.6652
0.6205
0.6492
38,046
-0.02(-3.10%)
Sep 08, 2021
0.6542
0.6700
0.6542
0.6700
9,667
+0.01(+0.78%)
Sep 07, 2021
0.7099
0.7099
0.6570
0.6648
26,141
-0.01(-1.82%)
Sep 03, 2021
0.7464
0.7464
0.6771
0.6771
97,735
-0.05(-7.37%)
Sep 02, 2021
0.7286
0.7727
0.7286
0.7310
21,056
-0.01(-1.65%)
Sep 01, 2021
0.7729
0.7818
0.7390
0.7433
5,283
+0.01(+1.38%)
Aug 31, 2021
0.7188
0.7545
0.7026
0.7332
17,821
-0.02(-2.24%)
Aug 30, 2021
0.7040
0.7750
0.7040
0.7500
27,841
-0.02(-2.62%)
Aug 27, 2021
0.7411
0.7774
0.7254
0.7702
12,188
+0.03(+3.58%)
Aug 26, 2021
0.7400
0.8122
0.7112
0.7436
7,697
-0.04(-4.67%)
Aug 25, 2021
0.7705
0.8001
0.7411
0.7800
15,995
+0.02(+1.96%)
Aug 24, 2021
0.7880
0.7880
0.7324
0.7650
24,693
+0.02(+3.09%)
Aug 23, 2021
0.7128
0.7500
0.6955
0.7421
7,871
+0.02(+3.07%)
Aug 20, 2021
0.7000
0.7251
0.6984
0.7200
10,455
+0.02(+3.24%)
Aug 19, 2021
0.7180
0.7671
0.6974
0.6974
11,256
-0.04(-5.76%)
Aug 18, 2021
0.6720
0.7481
0.6720
0.7400
56,102
+0.03(+4.03%)
Aug 17, 2021
0.7280
0.7324
0.7048
0.7113
29,269
+0.06(+8.89%)
Aug 16, 2021
0.6162
0.6532
0.6162
0.6532
9,618
+0.02(+3.04%)
Aug 13, 2021
0.6499
0.6499
0.6200
0.6339
26,200
+0.01(+2.26%)
Aug 12, 2021
0.6241
0.6407
0.5962
0.6199
11,659
+0.01(+1.31%)
Aug 11, 2021
0.6210
0.6437
0.6040
0.6119
15,177
-0.02(-3.76%)
Aug 10, 2021
0.6575
0.6575
0.6015
0.6358
12,576
+0.00(+0.78%)
Aug 09, 2021
0.6250
0.6498
0.5800
0.6309
50,058
-0.01(-1.90%)
Aug 06, 2021
0.6795
0.6795
0.6355
0.6431
17,434
-0.03(-4.30%)
Aug 05, 2021
0.6662
0.6970
0.6657
0.6720
8,334
+0.02(+2.44%)
Aug 04, 2021
0.6990
0.7584
0.6520
0.6560
37,769
-0.08(-10.66%)
Aug 03, 2021
0.7600
0.7600
0.7160
0.7343
12,786
+0.00(+0.59%)
Aug 02, 2021
0.6492
0.7600
0.6491
0.7300
26,239
-0.01(-1.35%)
Jul 30, 2021
0.7740
0.7865
0.7189
0.7400
34,374
-0.09(-11.06%)
Jul 29, 2021
0.8448
0.8448
0.7836
0.8320
68,889
-0.01(-0.95%)
Jul 28, 2021
0.7991
0.8630
0.7991
0.8400
49,397
-0.01(-1.19%)
Jul 27, 2021
0.8152
0.8718
0.8152
0.8501
83,880
-0.02(-2.82%)
Jul 26, 2021
0.8933
0.8933
0.8671
0.8748
21,818
-0.02(-1.80%)
Jul 23, 2021
0.9500
0.9500
0.8710
0.8908
19,223
-0.01(-1.22%)
Jul 22, 2021
0.8626
0.9018
0.8626
0.9018
22,648
+0.01(+1.33%)
Jul 21, 2021
0.8734
0.8900
0.8734
0.8900
16,049
+0.02(+2.24%)
Jul 20, 2021
0.8500
0.9000
0.8500
0.8705
14,117
-0.03(-3.28%)
Jul 19, 2021
0.8675
0.9000
0.8581
0.9000
71,571
+0.01(+1.36%)
Jul 16, 2021
0.9365
0.9365
0.8642
0.8879
31,363
-0.01(-1.17%)
Jul 15, 2021
0.9026
0.9276
0.8600
0.8984
45,006
+0.00(+0.10%)
Jul 14, 2021
0.9021
0.9444
0.8847
0.8975
30,148
-0.02(-2.55%)
Jul 13, 2021
0.8550
0.9210
0.8550
0.9210
4,137
-0.01(-0.66%)
Jul 12, 2021
0.9003
0.9483
0.8660
0.9271
14,420
-0.00(-0.31%)
Jul 09, 2021
0.9318
0.9400
0.9036
0.9300
19,390
+0.01(+1.09%)
Jul 08, 2021
0.9210
0.9322
0.9060
0.9200
35,634
+0.03(+2.82%)
Jul 07, 2021
0.9536
0.9536
0.8948
0.8948
22,938
-0.05(-4.99%)
Jul 06, 2021
0.9150
1.000
0.9100
0.9418
14,885
-0.03(-2.90%)
Jul 02, 2021
0.9716
0.9807
0.9162
0.9699
24,525
+0.07(+7.77%)
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.