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
Abco Energy Inc
(OP:
ABCE
)
0.0001
UNCHANGED
Last Price
Updated: 10:53 AM EDT, Sep 11, 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 (%)
Jul 31, 2020
0.0002
0.0003
0.0002
0.0002
2,248,000
+0.00(+0.00%)
Jul 30, 2020
0.0002
0.0003
0.0002
0.0002
3,947,501
+0.00(+0.00%)
Jul 29, 2020
0.0002
0.0003
0.0002
0.0002
3,092,551
+0.00(+0.00%)
Jul 28, 2020
0.0003
0.0003
0.0002
0.0002
9,431,500
-0.00(-33.33%)
Jul 27, 2020
0.0003
0.0003
0.0002
0.0003
9,643,991
+0.00(+50.00%)
Jul 24, 2020
0.0003
0.0003
0.0002
0.0002
11,560,400
-0.00(-33.33%)
Jul 23, 2020
0.0002
0.0003
0.0002
0.0003
2,477,250
+0.00(+50.00%)
Jul 22, 2020
0.0003
0.0003
0.0002
0.0002
1,688,400
-0.00(-33.33%)
Jul 21, 2020
0.0002
0.0003
0.0002
0.0003
826,000
+0.00(+50.00%)
Jul 20, 2020
0.0003
0.0004
0.0002
0.0002
17,209,284
-0.00(-33.33%)
Jul 17, 2020
0.0003
0.0004
0.0002
0.0003
18,429,000
+0.00(+0.00%)
Jul 16, 2020
0.0004
0.0004
0.0003
0.0003
13,145,550
+0.00(+0.00%)
Jul 15, 2020
0.0004
0.0004
0.0003
0.0003
16,686,392
+0.00(+0.00%)
Jul 14, 2020
0.0003
0.0004
0.0003
0.0003
21,682,998
+0.00(+0.00%)
Jul 13, 2020
0.0002
0.0003
0.0002
0.0003
20,733,398
+0.00(+0.00%)
Jul 10, 2020
0.0003
0.0003
0.0002
0.0003
23,748,000
+0.00(+0.00%)
Jul 09, 2020
0.0004
0.0004
0.0002
0.0003
6,768,333
+0.00(+0.00%)
Jul 08, 2020
0.0003
0.0004
0.0003
0.0003
8,590,167
+0.00(+0.00%)
Jul 07, 2020
0.0003
0.0004
0.0002
0.0003
56,670,504
-0.00(-25.00%)
Jul 06, 2020
0.0004
0.0004
0.0003
0.0004
11,557,009
+0.00(+0.00%)
Jul 02, 2020
0.0004
0.0004
0.0003
0.0004
12,650,601
+0.00(+0.00%)
Jul 01, 2020
0.0004
0.0004
0.0003
0.0004
15,755,000
+0.00(+0.00%)
Jun 30, 2020
0.0003
0.0004
0.0003
0.0004
33,772,084
+0.00(+33.33%)
Jun 29, 2020
0.0003
0.0004
0.0003
0.0003
36,306,648
-0.00(-25.00%)
Jun 26, 2020
0.0004
0.0004
0.0003
0.0004
27,426,000
+0.00(+33.33%)
Jun 25, 2020
0.0004
0.0004
0.0003
0.0003
21,336,052
+0.00(+0.00%)
Jun 24, 2020
0.0004
0.0004
0.0003
0.0003
16,677,000
+0.00(+0.00%)
Jun 23, 2020
0.0004
0.0004
0.0003
0.0003
27,011,250
-0.00(-25.00%)
Jun 22, 2020
0.0003
0.0004
0.0003
0.0004
25,060,792
+0.00(+0.00%)
Jun 19, 2020
0.0003
0.0004
0.0003
0.0004
31,559,900
+0.00(+0.00%)
Jun 18, 2020
0.0004
0.0004
0.0003
0.0004
45,917,992
+0.00(+0.00%)
Jun 17, 2020
0.0003
0.0005
0.0003
0.0004
30,282,592
-0.00(-20.00%)
Jun 16, 2020
0.0005
0.0005
0.0003
0.0005
24,198,640
+0.00(+0.00%)
Jun 15, 2020
0.0004
0.0005
0.0003
0.0005
24,055,778
+0.00(+25.00%)
Jun 12, 2020
0.0005
0.0005
0.0003
0.0004
58,414,600
-0.00(-20.00%)
Jun 11, 2020
0.0005
0.0005
0.0004
0.0005
29,786,760
+0.00(+0.00%)
Jun 10, 2020
0.0005
0.0006
0.0004
0.0005
63,870,032
+0.00(+0.00%)
Jun 09, 2020
0.0008
0.0008
0.0005
0.0005
94,618,808
-0.00(-37.50%)
Jun 08, 2020
0.0005
0.0008
0.0004
0.0008
162,723,664
+0.00(+60.00%)
Jun 05, 2020
0.0005
0.0006
0.0004
0.0005
170,480,000
+0.00(+0.00%)
Jun 04, 2020
0.0005
0.0005
0.0003
0.0005
118,944,336
+0.00(+0.00%)
Jun 03, 2020
0.0006
0.0007
0.0004
0.0005
172,643,328
+0.00(+0.00%)
Jun 02, 2020
0.0008
0.0011
0.0004
0.0005
380,426,464
-0.00(-28.57%)
Jun 01, 2020
0.0004
0.0008
0.0003
0.0007
506,171,584
+0.00(+133.33%)
May 29, 2020
0.0003
0.0004
0.0002
0.0003
303,421,184
+0.00(+0.00%)
May 28, 2020
0.0001
0.0003
0.0001
0.0003
265,750,048
+0.00(+200.00%)
May 27, 2020
0.0002
0.0002
0.0001
0.0001
19,054,830
+0.00(+0.00%)
May 26, 2020
0.0002
0.0002
0.0001
0.0001
619,000
+0.00(+0.00%)
May 22, 2020
0.0002
0.0002
0.0001
0.0001
9,126,000
-0.00(-50.00%)
May 21, 2020
0.0002
0.0002
0.0001
0.0002
13,910,298
+0.00(+0.00%)
May 20, 2020
0.0002
0.0002
0.0001
0.0002
6,457,615
+0.00(+0.00%)
May 19, 2020
0.0002
0.0002
0.0001
0.0002
14,968,920
+0.00(+0.00%)
May 18, 2020
0.0002
0.0002
0.0001
0.0002
13,360,778
+0.00(+0.00%)
May 15, 2020
0.0002
0.0002
0.0001
0.0002
19,706,100
+0.00(+0.00%)
May 14, 2020
0.0002
0.0002
0.0001
0.0002
30,918,008
+0.00(+0.00%)
May 13, 2020
0.0002
0.0002
0.0001
0.0002
31,072,572
+0.00(+0.00%)
May 12, 2020
0.0002
0.0002
0.0001
0.0002
2,234,616
+0.00(+0.00%)
May 11, 2020
0.0002
0.0002
0.0001
0.0002
5,111,593
+0.00(+0.00%)
May 08, 2020
0.0002
0.0002
0.0001
0.0002
5,155,900
+0.00(+0.00%)
May 07, 2020
0.0002
0.0002
0.0001
0.0002
35,855,960
+0.00(+0.00%)
May 06, 2020
0.0002
0.0002
0.0001
0.0002
27,027,080
+0.00(+0.00%)
May 05, 2020
0.0002
0.0002
0.0001
0.0002
4,586,500
+0.00(+0.00%)
May 04, 2020
0.0002
0.0002
0.0001
0.0002
37,628,700
+0.00(+0.00%)
May 01, 2020
0.0002
0.0003
0.0001
0.0002
178,664,096
+0.00(+0.00%)
Apr 30, 2020
0.0003
0.0003
0.0002
0.0002
107,093,808
-0.00(-33.33%)
Apr 29, 2020
0.0001
0.0003
0.0001
0.0003
247,895,120
+0.00(+200.00%)
Apr 28, 2020
0.0003
0.0003
0.0001
0.0001
152,057,904
-0.00(-66.67%)
Apr 27, 2020
0.0003
0.0003
0.0002
0.0003
8,303,333
+0.00(+0.00%)
Apr 24, 2020
0.0003
0.0003
0.0002
0.0003
4,993,900
+0.00(+0.00%)
Apr 23, 2020
0.0003
0.0003
0.0002
0.0003
752,266
+0.00(+0.00%)
Apr 22, 2020
0.0002
0.0003
0.0002
0.0003
4,022,483
+0.00(+0.00%)
Apr 21, 2020
0.0003
0.0003
0.0002
0.0003
29,930,006
+0.00(+0.00%)
Apr 20, 2020
0.0003
0.0003
0.0002
0.0003
45,900,168
+0.00(+0.00%)
Apr 17, 2020
0.0003
0.0003
0.0002
0.0003
13,801,000
+0.00(+0.00%)
Apr 16, 2020
0.0003
0.0003
0.0002
0.0003
5,010,323
+0.00(+0.00%)
Apr 15, 2020
0.0003
0.0003
0.0002
0.0003
16,985,244
+0.00(+0.00%)
Apr 14, 2020
0.0003
0.0003
0.0002
0.0003
18,534,500
+0.00(+0.00%)
Apr 13, 2020
0.0003
0.0003
0.0002
0.0003
12,829,160
+0.00(+0.00%)
Apr 09, 2020
0.0003
0.0003
0.0002
0.0003
17,856,600
+0.00(+0.00%)
Apr 08, 2020
0.0003
0.0003
0.0002
0.0003
25,956,108
+0.00(+0.00%)
Apr 07, 2020
0.0004
0.0004
0.0002
0.0003
44,532,004
+0.00(+0.00%)
Apr 06, 2020
0.0004
0.0004
0.0002
0.0003
95,374,928
-0.00(-25.00%)
Apr 03, 2020
0.0004
0.0004
0.0003
0.0004
94,818,496
+0.00(+0.00%)
Apr 02, 2020
0.0005
0.0005
0.0002
0.0004
186,724,928
-0.00(-20.00%)
Apr 01, 2020
0.0009
0.0012
0.0004
0.0005
211,762,544
-0.00(-44.44%)
Mar 31, 2020
0.0007
0.0015
0.0006
0.0009
425,238,304
+0.00(+50.00%)
Mar 30, 2020
0.0004
0.0006
0.0003
0.0006
111,449,584
+0.00(+100.00%)
Mar 27, 2020
0.0004
0.0004
0.0002
0.0003
4,398,000
-0.00(-25.00%)
Mar 26, 2020
0.0004
0.0004
0.0002
0.0004
16,263,970
+0.00(+0.00%)
Mar 25, 2020
0.0004
0.0004
0.0002
0.0004
24,455,040
+0.00(+0.00%)
Mar 24, 2020
0.0004
0.0004
0.0002
0.0004
1,980,800
+0.00(+0.00%)
Mar 23, 2020
0.0004
0.0004
0.0003
0.0004
4,139,000
+0.00(+0.00%)
Mar 20, 2020
0.0004
0.0004
0.0002
0.0004
28,996,100
+0.00(+0.00%)
Mar 19, 2020
0.0003
0.0004
0.0003
0.0004
28,801,544
+0.00(+0.00%)
Mar 18, 2020
0.0005
0.0005
0.0003
0.0004
25,080,084
-0.00(-20.00%)
Mar 17, 2020
0.0005
0.0005
0.0004
0.0005
3,645,817
+0.00(+0.00%)
Mar 16, 2020
0.0005
0.0005
0.0005
0.0005
1,100,000
-0.00(-16.67%)
Mar 13, 2020
0.0004
0.0006
0.0004
0.0006
33,720,600
+0.00(+0.00%)
Mar 12, 2020
0.0006
0.0006
0.0004
0.0006
59,752,600
-0.00(-14.29%)
Mar 11, 2020
0.0005
0.0009
0.0005
0.0007
73,642,176
+0.00(+40.00%)
Mar 10, 2020
0.0006
0.0006
0.0005
0.0005
37,762,224
-0.00(-16.67%)
Mar 09, 2020
0.0007
0.0007
0.0005
0.0006
24,756,758
+0.00(+0.00%)
Mar 06, 2020
0.0008
0.0008
0.0006
0.0006
11,866,899
-0.00(-25.00%)
Mar 05, 2020
0.0006
0.0008
0.0006
0.0008
16,435,467
+0.00(+14.29%)
Mar 04, 2020
0.0007
0.0007
0.0005
0.0007
6,711,705
+0.00(+0.00%)
Mar 03, 2020
0.0006
0.0007
0.0006
0.0007
12,133,333
+0.00(+40.00%)
Mar 02, 2020
0.0007
0.0007
0.0005
0.0005
10,577,038
-0.00(-28.57%)
Feb 28, 2020
0.0006
0.0007
0.0005
0.0007
12,854,700
+0.00(+16.67%)
Feb 27, 2020
0.0008
0.0008
0.0006
0.0006
7,704,878
-0.00(-25.00%)
Feb 26, 2020
0.0007
0.0009
0.0007
0.0008
16,515,547
+0.00(+0.00%)
Feb 25, 2020
0.0011
0.0011
0.0008
0.0008
26,570,620
-0.00(-20.00%)
Feb 24, 2020
0.0013
0.0013
0.0010
0.0010
5,965,517
-0.00(-9.09%)
Feb 21, 2020
0.0012
0.0013
0.0011
0.0011
2,184,200
-0.00(-8.33%)
Feb 20, 2020
0.0012
0.0012
0.0011
0.0012
4,972,470
+0.00(+9.09%)
Feb 19, 2020
0.0011
0.0013
0.0011
0.0011
3,406,449
+0.00(+0.00%)
Feb 18, 2020
0.0013
0.0014
0.0011
0.0011
2,844,576
-0.00(-15.38%)
Feb 14, 2020
0.0012
0.0015
0.0011
0.0013
14,944,800
+0.00(+18.18%)
Feb 13, 2020
0.0013
0.0013
0.0011
0.0011
8,806,497
+0.00(+0.00%)
Feb 12, 2020
0.0014
0.0014
0.0011
0.0011
3,658,652
-0.00(-21.43%)
Feb 11, 2020
0.0013
0.0014
0.0012
0.0014
9,500,182
-0.00(-6.67%)
Feb 10, 2020
0.0015
0.0015
0.0014
0.0015
4,430,267
+0.00(+0.00%)
Feb 07, 2020
0.0015
0.0016
0.0014
0.0015
4,226,800
-0.00(-6.25%)
Feb 06, 2020
0.0015
0.0016
0.0014
0.0016
5,351,492
+0.00(+0.00%)
Feb 05, 2020
0.0015
0.0016
0.0013
0.0016
3,821,234
+0.00(+23.08%)
Feb 04, 2020
0.0016
0.0016
0.0012
0.0013
12,113,368
-0.00(-18.75%)
Feb 03, 2020
0.0015
0.0017
0.0014
0.0016
2,985,274
-0.00(-5.88%)
Jan 31, 2020
0.0017
0.0020
0.0015
0.0017
9,803,700
-0.00(-5.56%)
Jan 30, 2020
0.0019
0.0021
0.0018
0.0018
4,379,735
-0.00(-5.26%)
Jan 29, 2020
0.0023
0.0023
0.0016
0.0019
17,836,758
-0.00(-17.39%)
Jan 28, 2020
0.0022
0.0026
0.0021
0.0023
8,228,168
+0.00(+9.52%)
Jan 27, 2020
0.0025
0.0027
0.0021
0.0021
8,470,534
-0.00(-12.50%)
Jan 24, 2020
0.0021
0.0024
0.0020
0.0024
5,156,400
+0.00(+0.00%)
Jan 23, 2020
0.0020
0.0026
0.0017
0.0024
10,599,780
+0.00(+26.32%)
Jan 22, 2020
0.0028
0.0028
0.0016
0.0019
22,680,804
-0.00(-34.48%)
Jan 21, 2020
0.0034
0.0034
0.0024
0.0029
4,558,629
+0.00(+0.00%)
Jan 17, 2020
0.0030
0.0033
0.0022
0.0029
4,451,200
+0.00(+3.57%)
Jan 16, 2020
0.0032
0.0034
0.0028
0.0028
5,302,445
-0.00(-12.50%)
Jan 15, 2020
0.0030
0.0036
0.0030
0.0032
13,094,634
+0.00(+14.29%)
Jan 14, 2020
0.0030
0.0032
0.0026
0.0028
10,089,055
-0.00(-9.68%)
Jan 13, 2020
0.0030
0.0035
0.0027
0.0031
12,165,691
+0.00(+3.33%)
Jan 10, 2020
0.0030
0.0033
0.0026
0.0030
29,121,600
-0.00(-6.25%)
Jan 09, 2020
0.0037
0.0045
0.0030
0.0032
34,713,196
-0.00(-5.88%)
Jan 08, 2020
0.0025
0.0036
0.0025
0.0034
28,635,300
+0.00(+21.43%)
Jan 07, 2020
0.0022
0.0033
0.0019
0.0028
37,847,664
+0.00(+33.33%)
Jan 06, 2020
0.0020
0.0024
0.0019
0.0021
21,818,524
+0.00(+10.53%)
Jan 03, 2020
0.0020
0.0022
0.0016
0.0019
27,132,400
-0.00(-5.00%)
Jan 02, 2020
0.0019
0.0022
0.0016
0.0020
49,027,588
+0.00(+0.00%)
Dec 31, 2019
0.0028
0.0028
0.0019
0.0020
34,423,600
-0.00(-25.93%)
Dec 30, 2019
0.0018
0.0030
0.0017
0.0027
68,887,112
+0.00(+58.82%)
Dec 27, 2019
0.0012
0.0018
0.0011
0.0017
39,689,500
+0.00(+41.67%)
Dec 26, 2019
0.0013
0.0013
0.0012
0.0012
7,718,290
-0.00(-14.29%)
Dec 24, 2019
0.0014
0.0014
0.0013
0.0014
3,069,200
+0.00(+0.00%)
Dec 23, 2019
0.0016
0.0016
0.0014
0.0014
2,584,300
+0.00(+0.00%)
Dec 20, 2019
0.0015
0.0016
0.0014
0.0014
21,882,700
-0.00(-6.67%)
Dec 19, 2019
0.0018
0.0018
0.0015
0.0015
20,895,552
-0.00(-6.25%)
Dec 18, 2019
0.0019
0.0019
0.0016
0.0016
1,527,112
-0.00(-5.88%)
Dec 17, 2019
0.0019
0.0019
0.0016
0.0017
3,386,604
+0.00(+0.00%)
Dec 16, 2019
0.0020
0.0020
0.0017
0.0017
3,893,674
-0.00(-15.00%)
Dec 13, 2019
0.0025
0.0027
0.0018
0.0020
15,792,700
+0.00(+0.00%)
Dec 12, 2019
0.0023
0.0032
0.0018
0.0020
23,940,896
+0.00(+0.00%)
Dec 11, 2019
0.0018
0.0041
0.0017
0.0020
18,411,712
+0.00(+17.65%)
Dec 10, 2019
0.0030
0.0030
0.0016
0.0017
7,443,942
-0.00(-29.17%)
Dec 09, 2019
0.0023
0.0024
0.0020
0.0024
2,536,000
+0.00(+4.35%)
Dec 06, 2019
0.0025
0.0025
0.0020
0.0023
332,400
-0.00(-8.00%)
Dec 05, 2019
0.0022
0.0025
0.0018
0.0025
777,152
+0.00(+25.00%)
Dec 04, 2019
0.0023
0.0054
0.0015
0.0020
5,126,537
-0.00(-13.04%)
Dec 03, 2019
0.0024
0.0024
0.0022
0.0023
1,411,906
+0.00(+0.00%)
Dec 02, 2019
0.0023
0.0023
0.0023
95
+0.00(+0.00%)
Nov 29, 2019
0.0025
0.0025
0.0022
0.0023
852,600
-0.00(-8.00%)
Nov 27, 2019
0.0022
0.0025
0.0020
0.0025
1,170,600
+0.00(+13.64%)
Nov 26, 2019
0.0025
0.0025
0.0013
0.0022
2,218,001
-0.00(-8.33%)
Nov 25, 2019
0.0025
0.0029
0.0024
0.0024
323,000
-0.00(-7.69%)
Nov 22, 2019
0.0035
0.0040
0.0026
0.0026
2,288,400
-0.00(-23.53%)
Nov 21, 2019
0.0033
0.0034
0.0026
0.0034
1,213,048
+0.00(+3.03%)
Nov 20, 2019
0.0050
0.0050
0.0015
0.0033
5,217,560
-0.00(-48.44%)
Nov 19, 2019
0.0073
0.0073
0.0051
0.0064
153,896
-0.00(-13.51%)
Nov 18, 2019
0.0075
0.0075
0.0074
0.0074
24,070
+0.00(+0.00%)
Nov 15, 2019
0.0062
0.0074
0.0050
0.0074
14,600
+0.00(+1.37%)
Nov 14, 2019
0.0060
0.0073
0.0052
0.0073
169,004
-0.00(-2.67%)
Nov 13, 2019
0.0070
0.0075
0.0050
0.0075
31,000
-0.00(-6.25%)
Nov 12, 2019
0.0075
0.0080
0.0075
0.0080
28,000
-0.00(-9.09%)
Nov 08, 2019
0.0088
0.0088
0.0088
0
+0.00(+18.92%)
Nov 07, 2019
0.0068
0.0074
0.0050
0.0074
43,000
+0.00(+13.85%)
Nov 06, 2019
0.0055
0.0065
0.0055
0.0065
55,000
-0.00(-2.99%)
Nov 05, 2019
0.0068
0.0068
0.0067
0.0067
20,150
+0.00(+0.00%)
Nov 04, 2019
0.0059
0.0067
0.0059
0.0067
59,999
+0.00(+6.35%)
Nov 01, 2019
0.0068
0.0068
0.0063
0.0063
185,000
-0.00(-5.97%)
Oct 31, 2019
0.0052
0.0067
0.0052
0.0067
135,109
-0.00(-1.47%)
Oct 30, 2019
0.0068
0.0068
0.0067
0.0068
74,000
+0.00(+0.00%)
Oct 29, 2019
0.0065
0.0068
0.0065
0.0068
120,050
+0.00(+4.62%)
Oct 28, 2019
0.0070
0.0070
0.0065
0.0065
155,000
-0.00(-7.14%)
Oct 25, 2019
0.0070
0.0070
0.0060
0.0070
93,700
+0.00(+25.00%)
Oct 24, 2019
0.0052
0.0070
0.0052
0.0056
172,500
-0.00(-29.11%)
Oct 23, 2019
0.0085
0.0085
0.0062
0.0079
20,000
-0.00(-7.06%)
Oct 22, 2019
0.0085
0.0085
0.0085
0.0085
2,103
-0.00(-1.16%)
Oct 21, 2019
0.0065
0.0086
0.0065
0.0086
18,040
+0.00(+11.69%)
Oct 18, 2019
0.0066
0.0085
0.0051
0.0077
304,900
+0.00(+16.67%)
Oct 17, 2019
0.0088
0.0088
0.0066
0.0066
176,525
+0.00(+0.00%)
Oct 16, 2019
0.0062
0.0089
0.0060
0.0066
350,516
-0.00(-23.26%)
Oct 15, 2019
0.0088
0.0088
0.0080
0.0086
165,000
+0.00(+0.00%)
Oct 11, 2019
0.0086
0.0086
0.0086
0
+0.00(+3.61%)
Oct 10, 2019
0.0083
0.0083
0.0083
0.0083
750
+0.00(+3.75%)
Oct 09, 2019
0.0083
0.0083
0.0080
0.0080
30,001
-0.00(-3.61%)
Oct 07, 2019
0.0083
0.0083
0.0083
0
+0.00(+0.00%)
Oct 04, 2019
0.0083
0.0083
0.0063
0.0083
24,000
+0.00(+0.00%)
Oct 03, 2019
0.0065
0.0083
0.0062
0.0083
195,500
+0.00(+18.57%)
Oct 02, 2019
0.0070
0.0070
0.0070
0.0070
120,000
-0.00(-5.41%)
Oct 01, 2019
0.0067
0.0074
0.0067
0.0074
145,000
+0.00(+1.37%)
Sep 30, 2019
0.0078
0.0078
0.0067
0.0073
105,775
-0.00(-12.05%)
Sep 27, 2019
0.0080
0.0090
0.0066
0.0083
213,000
-0.00(-7.78%)
Sep 26, 2019
0.0080
0.0090
0.0070
0.0090
122,500
+0.00(+0.00%)
Sep 25, 2019
0.0080
0.0094
0.0080
0.0090
109,632
-0.00(-7.22%)
Sep 24, 2019
0.0097
0.0097
0.0097
0.0097
10,000
+0.00(+10.23%)
Sep 23, 2019
0.0070
0.0088
0.0065
0.0088
826,000
-0.00(-9.28%)
Sep 20, 2019
0.0080
0.0097
0.0080
0.0097
75,000
+0.00(+2.11%)
Sep 17, 2019
0.0095
0.0095
0.0095
0
+0.00(+5.56%)
Sep 16, 2019
0.0080
0.0095
0.0080
0.0090
294,850
+0.00(+12.50%)
Sep 13, 2019
0.0097
0.0097
0.0080
0.0080
14,100
-0.00(-16.67%)
Sep 12, 2019
0.0100
0.0100
0.0096
0.0096
22,002
-0.00(-1.03%)
Sep 10, 2019
0.0097
0.0097
0.0097
0
-0.00(-2.02%)
Sep 09, 2019
0.0099
0.0099
0.0071
0.0099
18,770
+0.00(+2.06%)
Sep 06, 2019
0.0100
0.0120
0.0071
0.0097
20,100
-0.00(-3.00%)
Sep 05, 2019
0.0070
0.0100
0.0070
0.0100
46,971
-0.00(-6.54%)
Sep 03, 2019
0.0107
0.0107
0.0107
0
+0.00(+0.00%)
Aug 30, 2019
0.0090
0.0107
0.0084
0.0107
35,000
+0.00(+20.22%)
Aug 29, 2019
0.0073
0.0097
0.0073
0.0089
92,000
-0.00(-23.28%)
Aug 28, 2019
0.0116
0.0116
0.0116
0.0116
5,000
+0.00(+27.47%)
Aug 27, 2019
0.0091
0.0091
0.0071
0.0091
35,338
-0.00(-22.22%)
Aug 26, 2019
0.0095
0.0117
0.0071
0.0117
103,613
+0.00(+0.86%)
Aug 23, 2019
0.0118
0.0118
0.0098
0.0116
140,800
+0.00(+16.00%)
Aug 22, 2019
0.0120
0.0120
0.0100
0.0100
306,046
-0.00(-16.67%)
Aug 21, 2019
0.0120
0.0120
0.0120
0.0120
125,000
+0.00(+1.69%)
Aug 20, 2019
0.0071
0.0118
0.0071
0.0118
15,305
+0.00(+1.72%)
Aug 19, 2019
0.0120
0.0120
0.0098
0.0116
346,769
-0.00(-1.69%)
Aug 16, 2019
0.0100
0.0118
0.0100
0.0118
51,500
+0.00(+18.00%)
Aug 15, 2019
0.0100
0.0100
0.0100
0.0100
15,995
+0.00(+0.00%)
Aug 14, 2019
0.0100
0.0119
0.0100
0.0100
193,020
-0.00(-0.99%)
Aug 13, 2019
0.0120
0.0120
0.0101
0.0101
239,365
-0.00(-15.13%)
Aug 12, 2019
0.0120
0.0120
0.0105
0.0119
102,328
-0.00(-0.83%)
Aug 09, 2019
0.0100
0.0120
0.0100
0.0120
439,900
+0.00(+20.00%)
Aug 08, 2019
0.0099
0.0105
0.0099
0.0100
658,137
+0.00(+3.09%)
Aug 07, 2019
0.0097
0.0097
0.0097
0.0097
2,000
+0.00(+11.49%)
Aug 06, 2019
0.0087
0.0087
0.0087
0.0087
500
+0.00(+19.18%)
Aug 05, 2019
0.0069
0.0073
0.0069
0.0073
11,475
-0.00(-23.16%)
Aug 02, 2019
0.0065
0.0099
0.0065
0.0095
476,900
-0.00(-3.06%)
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.