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
Global Compliance Applications Corp
(CSE:
APP
)
0.0100
UNCHANGED
Official Closing Price
Updated: 3:52 PM EDT, Jun 7, 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 29, 2022
0.0350
0
+0.00(+0.00%)
Jul 28, 2022
0.0350
0.0350
0.0350
0.0350
2,102
-0.00(-12.50%)
Jul 27, 2022
0.0400
0.0400
0.0400
0.0400
40,400
+0.00(+0.00%)
Jul 26, 2022
0.0400
0.0400
0.0350
0.0400
56,325
+0.00(+14.29%)
Jul 25, 2022
0.0450
0.0450
0.0350
0.0350
100,175
-0.01(-18.60%)
Jul 20, 2022
0.0430
0.0430
0
+0.00(+7.50%)
Jul 19, 2022
0.0600
0.0600
0.0400
0.0400
33,000
-0.00(-11.11%)
Jul 18, 2022
0.0500
0.0500
0.0450
0.0450
355,000
-0.01(-10.00%)
Jul 15, 2022
0.0450
0.0500
0.0450
0.0500
19,000
+0.01(+25.00%)
Jul 14, 2022
0.0400
0.0450
0.0400
0.0400
99,000
-0.00(-11.11%)
Jul 13, 2022
0.0400
0.0450
0.0400
0.0450
325,150
+0.00(+12.50%)
Jul 12, 2022
0.0450
0.0450
0.0400
0.0400
90,999
-0.01(-20.00%)
Jul 11, 2022
0.0400
0.0500
0.0400
0.0500
355,580
+0.01(+25.00%)
Jul 07, 2022
0.0400
0.0400
0
+0.00(+0.00%)
Jul 06, 2022
0.0350
0.0400
0.0300
0.0400
47,200
+0.00(+0.00%)
Jul 05, 2022
0.0400
0.0400
0.0350
0.0400
169,000
+0.00(+0.00%)
Jul 04, 2022
0.0350
0.0400
0.0350
0.0400
20,000
+0.00(+14.29%)
Jun 30, 2022
0.0350
0
+0.00(+0.00%)
Jun 29, 2022
0.0350
0.0350
0.0350
0.0350
20,000
+0.00(+0.00%)
Jun 28, 2022
0.0400
0.0400
0.0350
0.0350
39,100
-0.00(-12.50%)
Jun 27, 2022
0.0350
0.0400
0.0300
0.0400
539,000
+0.00(+14.29%)
Jun 24, 2022
0.0350
0.0350
0.0350
0.0350
30,490
+0.01(+16.67%)
Jun 22, 2022
0.0300
0.0300
600
+0.00(+0.00%)
Jun 21, 2022
0.0300
0.0300
0.0300
0.0300
471,740
-0.01(-25.00%)
Jun 20, 2022
0.0350
0.0400
0.0350
0.0400
223,000
+0.00(+14.29%)
Jun 17, 2022
0.0400
0.0400
0.0350
0.0350
14,311
+0.00(+0.00%)
Jun 16, 2022
0.0400
0.0400
0.0350
0.0350
97,000
-0.00(-12.50%)
Jun 15, 2022
0.0400
0.0400
0.0400
0.0400
22,000
+0.00(+0.00%)
Jun 14, 2022
0.0350
0.0400
0.0350
0.0400
65,001
+0.00(+5.26%)
Jun 13, 2022
0.0400
0.0400
0.0350
0.0380
46,000
+0.00(+0.00%)
Jun 10, 2022
0.0400
0.0400
0.0380
0.0380
124,800
-0.01(-15.56%)
Jun 09, 2022
0.0500
0.0500
0.0450
0.0450
409,200
+0.00(+0.00%)
Jun 08, 2022
0.0400
0.0450
0.0400
0.0450
436,005
+0.00(+12.50%)
Jun 07, 2022
0.0350
0.0400
0.0300
0.0400
216,900
+0.00(+14.29%)
Jun 06, 2022
0.0350
0.0350
0.0350
0.0350
78,385
-0.00(-12.50%)
Jun 03, 2022
0.0350
0.0400
0.0350
0.0400
98,000
+0.00(+14.29%)
Jun 02, 2022
0.0300
0.0350
0.0300
0.0350
125,833
+0.00(+0.00%)
Jun 01, 2022
0.0350
0.0350
0.0350
0.0350
10,000
+0.00(+0.00%)
May 31, 2022
0.0350
0.0350
0.0350
0.0350
123,592
+0.00(+0.00%)
May 30, 2022
0.0350
0.0350
0.0350
0.0350
3,001
+0.00(+0.00%)
May 27, 2022
0.0350
0.0350
0.0300
0.0350
137,057
-0.00(-12.50%)
May 25, 2022
0.0400
0.0400
0
+0.00(+14.29%)
May 24, 2022
0.0350
0.0400
0.0350
0.0350
269,000
-0.00(-12.50%)
May 19, 2022
0.0400
0
+0.00(+0.00%)
May 18, 2022
0.0350
0.0400
0.0350
0.0400
13,300
+0.00(+14.29%)
May 17, 2022
0.0350
0.0350
0.0350
0.0350
3,200
+0.00(+0.00%)
May 16, 2022
0.0350
0.0350
0.0300
0.0350
149,900
-0.00(-12.50%)
May 13, 2022
0.0350
0.0400
0.0350
0.0400
179,698
+0.00(+14.29%)
May 12, 2022
0.0400
0.0450
0.0350
0.0350
49,000
-0.01(-22.22%)
May 11, 2022
0.0400
0.0450
0.0400
0.0450
6,000
+0.00(+0.00%)
May 10, 2022
0.0450
0.0450
0.0450
0.0450
8,000
+0.00(+12.50%)
May 09, 2022
0.0350
0.0450
0.0350
0.0400
112,570
-0.00(-11.11%)
May 06, 2022
0.0450
0.0450
0.0400
0.0450
195,050
-0.01(-10.00%)
May 05, 2022
0.0400
0.0500
0.0400
0.0500
148,290
+0.01(+25.00%)
May 04, 2022
0.0450
0.0450
0.0380
0.0400
94,535
-0.00(-11.11%)
May 03, 2022
0.0450
0.0500
0.0450
0.0450
69,000
+0.00(+0.00%)
May 02, 2022
0.0450
0.0500
0.0450
0.0450
49,105
+0.00(+0.00%)
Apr 28, 2022
0.0450
0.0450
738
+0.00(+0.00%)
Apr 27, 2022
0.0400
0.0450
0.0400
0.0450
103,550
+0.01(+28.57%)
Apr 26, 2022
0.0450
0.0450
0.0350
0.0350
549,469
-0.01(-22.22%)
Apr 25, 2022
0.0450
0.0450
0.0450
0.0450
158,181
-0.01(-10.00%)
Apr 22, 2022
0.0500
0.0500
0.0450
0.0500
72,000
+0.00(+4.17%)
Apr 21, 2022
0.0450
0.0500
0.0450
0.0480
445,572
+0.00(+6.67%)
Apr 20, 2022
0.0500
0.0500
0.0450
0.0450
58,300
+0.00(+0.00%)
Apr 19, 2022
0.0500
0.0500
0.0450
0.0450
160,200
-0.01(-10.00%)
Apr 18, 2022
0.0500
0.0550
0.0500
0.0500
318,784
+0.01(+11.11%)
Apr 14, 2022
0.0450
0
-0.01(-10.00%)
Apr 13, 2022
0.0450
0.0500
0.0450
0.0500
57,000
+0.00(+4.17%)
Apr 12, 2022
0.0500
0.0550
0.0480
0.0480
406,453
-0.01(-12.73%)
Apr 11, 2022
0.0500
0.0550
0.0500
0.0550
16,121
+0.00(+10.00%)
Apr 08, 2022
0.0500
0.0500
0.0500
0.0500
34,240
+0.00(+0.00%)
Apr 07, 2022
0.0550
0.0550
0.0500
0.0500
23,499
-0.00(-9.09%)
Apr 06, 2022
0.0500
0.0550
0.0500
0.0550
101,507
-0.00(-8.33%)
Apr 05, 2022
0.0550
0.0600
0.0500
0.0600
103,351
+0.00(+0.00%)
Apr 04, 2022
0.0500
0.0600
0.0450
0.0600
586,000
+0.01(+20.00%)
Apr 01, 2022
0.0500
0.0500
0.0450
0.0500
113,250
+0.00(+0.00%)
Mar 31, 2022
0.0500
0.0500
0.0450
0.0500
122,187
+0.00(+0.00%)
Mar 30, 2022
0.0500
0.0500
0.0500
0.0500
63,655
+0.00(+0.00%)
Mar 29, 2022
0.0500
0.0500
0.0500
0.0500
80,900
-0.00(-9.09%)
Mar 28, 2022
0.0600
0.0600
0.0500
0.0550
632,301
-0.00(-8.33%)
Mar 25, 2022
0.0550
0.0600
0.0550
0.0600
192,040
+0.00(+9.09%)
Mar 24, 2022
0.0450
0.0550
0.0450
0.0550
169,303
+0.00(+0.00%)
Mar 23, 2022
0.0500
0.0550
0.0500
0.0550
67,925
+0.00(+10.00%)
Mar 22, 2022
0.0500
0.0550
0.0450
0.0500
203,485
+0.00(+0.00%)
Mar 21, 2022
0.0550
0.0550
0.0500
0.0500
77,523
-0.00(-9.09%)
Mar 18, 2022
0.0500
0.0550
0.0450
0.0550
63,335
+0.00(+10.00%)
Mar 17, 2022
0.0500
0.0550
0.0500
0.0500
170,130
+0.01(+11.11%)
Mar 16, 2022
0.0500
0.0500
0.0450
0.0450
12,290
-0.01(-10.00%)
Mar 15, 2022
0.0500
0.0500
0.0500
0.0500
100,571
-0.00(-9.09%)
Mar 14, 2022
0.0500
0.0550
0.0500
0.0550
261,601
+0.00(+0.00%)
Mar 11, 2022
0.0550
0.0600
0.0500
0.0550
328,135
-0.00(-8.33%)
Mar 10, 2022
0.0550
0.0700
0.0550
0.0600
1,156,596
+0.01(+20.00%)
Mar 09, 2022
0.0500
0.0550
0.0500
0.0500
131,975
+0.00(+4.17%)
Mar 08, 2022
0.0500
0.0500
0.0450
0.0480
110,550
-0.00(-4.00%)
Mar 07, 2022
0.0500
0.0500
0.0500
0.0500
85,900
-0.00(-9.09%)
Mar 04, 2022
0.0500
0.0550
0.0500
0.0550
27,200
+0.00(+0.00%)
Mar 03, 2022
0.0500
0.0550
0.0450
0.0550
203,866
+0.01(+14.58%)
Mar 02, 2022
0.0500
0.0550
0.0480
0.0480
340,138
-0.01(-20.00%)
Mar 01, 2022
0.0550
0.0600
0.0500
0.0600
224,012
+0.00(+0.00%)
Feb 28, 2022
0.0500
0.0600
0.0500
0.0600
200,195
+0.01(+20.00%)
Feb 25, 2022
0.0500
0.0500
0.0500
0.0500
8,600
+0.00(+0.00%)
Feb 24, 2022
0.0550
0.0550
0.0500
0.0500
376,966
-0.00(-9.09%)
Feb 23, 2022
0.0600
0.0600
0.0500
0.0550
72,668
+0.00(+0.00%)
Feb 22, 2022
0.0550
0.0550
53,262
-0.00(-8.33%)
Feb 18, 2022
0.0600
0
+0.00(+0.00%)
Feb 17, 2022
0.0600
0.0600
0.0600
0.0600
10,002
+0.00(+0.00%)
Feb 16, 2022
0.0600
0.0600
0.0550
0.0600
60,530
+0.00(+0.00%)
Feb 15, 2022
0.0550
0.0600
0.0550
0.0600
127,100
+0.00(+9.09%)
Feb 14, 2022
0.0550
0.0600
0.0550
0.0550
137,733
+0.00(+0.00%)
Feb 11, 2022
0.0600
0.0600
0.0550
0.0550
99,700
+0.00(+0.00%)
Feb 10, 2022
0.0600
0.0600
0.0550
0.0550
133,944
+0.00(+0.00%)
Feb 09, 2022
0.0650
0.0650
0.0550
0.0550
346,411
-0.01(-15.38%)
Feb 08, 2022
0.0650
0.0650
0.0600
0.0650
38,987
-0.01(-7.14%)
Feb 07, 2022
0.0650
0.0750
0.0650
0.0700
868,733
+0.01(+7.69%)
Feb 04, 2022
0.0600
0.0650
0.0600
0.0650
48,800
+0.01(+8.33%)
Feb 03, 2022
0.0600
0.0650
0.0600
130,500
-0.01(-7.69%)
Feb 02, 2022
0.0600
0.0650
0.0550
0.0650
205,855
+0.01(+8.33%)
Feb 01, 2022
0.0550
0.0600
0.0550
0.0600
482,329
+0.00(+9.09%)
Jan 31, 2022
0.0450
0.0600
0.0450
0.0550
1,269,436
+0.01(+22.22%)
Jan 28, 2022
0.0450
0.0450
0.0400
0.0450
221,925
+0.00(+0.00%)
Jan 27, 2022
0.0400
0.0450
0.0400
0.0450
38,040
+0.00(+12.50%)
Jan 26, 2022
0.0400
0.0450
0.0400
0.0400
116,948
+0.00(+0.00%)
Jan 25, 2022
0.0400
0.0400
0.0350
0.0400
214,908
+0.00(+0.00%)
Jan 24, 2022
0.0400
0.0400
0.0400
0.0400
328,451
+0.00(+0.00%)
Jan 21, 2022
0.0400
0.0400
0.0400
0.0400
262,249
-0.00(-6.98%)
Jan 20, 2022
0.0450
0.0500
0.0430
0.0430
157,331
-0.00(-4.44%)
Jan 19, 2022
0.0450
0.0450
0.0450
0.0450
37,595
+0.00(+0.00%)
Jan 18, 2022
0.0500
0.0500
0.0450
0.0450
384,380
-0.01(-10.00%)
Jan 17, 2022
0.0500
0.0550
0.0500
0.0500
113,998
+0.00(+0.00%)
Jan 14, 2022
0.0550
0.0550
0.0500
0.0500
47,238
-0.00(-9.09%)
Jan 13, 2022
0.0550
0.0550
0.0500
0.0550
99,045
+0.00(+10.00%)
Jan 12, 2022
0.0500
0.0500
0.0500
0.0500
299,026
-0.00(-9.09%)
Jan 11, 2022
0.0550
0.0600
0.0500
0.0550
170,502
+0.00(+0.00%)
Jan 10, 2022
0.0600
0.0600
0.0500
0.0550
208,424
-0.00(-8.33%)
Jan 07, 2022
0.0550
0.0600
0.0550
0.0600
33,000
+0.00(+0.00%)
Jan 06, 2022
0.0550
0.0600
0.0550
0.0600
180,200
+0.00(+9.09%)
Jan 05, 2022
0.0550
0.0550
0.0500
0.0550
455,363
+0.00(+0.00%)
Jan 04, 2022
0.0550
0.0550
0.0500
0.0550
131,144
+0.00(+10.00%)
Dec 31, 2021
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Dec 30, 2021
0.0500
0.0550
0.0500
0.0500
140,351
+0.00(+0.00%)
Dec 29, 2021
0.0500
0.0550
0.0500
0.0500
259,674
-0.00(-5.66%)
Dec 24, 2021
0.0530
0.0530
0.0530
0
-0.00(-3.64%)
Dec 23, 2021
0.0500
0.0550
0.0500
0.0550
238,105
+0.00(+0.00%)
Dec 22, 2021
0.0500
0.0550
0.0500
0.0550
195,039
+0.00(+10.00%)
Dec 21, 2021
0.0500
0.0500
0.0500
0.0500
3,295
+0.00(+0.00%)
Dec 20, 2021
0.0450
0.0500
0.0450
0.0500
48,473
+0.00(+0.00%)
Dec 17, 2021
0.0500
0.0500
0.0500
0.0500
57,615
+0.01(+11.11%)
Dec 16, 2021
0.0500
0.0500
0.0450
0.0450
431,539
-0.01(-10.00%)
Dec 15, 2021
0.0500
0.0550
0.0450
0.0500
80,800
+0.01(+11.11%)
Dec 14, 2021
0.0500
0.0500
0.0450
0.0450
266,500
-0.01(-18.18%)
Dec 13, 2021
0.0550
0.0550
0.0500
0.0550
263,725
+0.00(+0.00%)
Dec 10, 2021
0.0500
0.0600
0.0500
0.0550
717,961
+0.00(+0.00%)
Dec 09, 2021
0.0400
0.0550
0.0400
0.0550
672,250
+0.01(+22.22%)
Dec 08, 2021
0.0450
0.0450
0.0450
0.0450
13,823
+0.00(+0.00%)
Dec 07, 2021
0.0400
0.0450
0.0350
0.0450
52,731
+0.00(+12.50%)
Dec 06, 2021
0.0450
0.0500
0.0350
0.0400
266,994
-0.01(-20.00%)
Dec 03, 2021
0.0550
0.0550
0.0500
0.0500
123,470
+0.00(+0.00%)
Dec 02, 2021
0.0500
0.0550
0.0450
0.0500
134,220
+0.01(+11.11%)
Dec 01, 2021
0.0500
0.0500
0.0450
0.0450
62,435
-0.01(-10.00%)
Nov 30, 2021
0.0550
0.0550
0.0400
0.0500
818,450
+0.00(+0.00%)
Nov 29, 2021
0.0500
0.0500
0.0500
0.0500
55,071
+0.00(+0.00%)
Nov 26, 2021
0.0500
0.0500
0.0500
0.0500
164,190
+0.00(+0.00%)
Nov 25, 2021
0.0500
0.0550
0.0500
0.0500
89,900
+0.00(+0.00%)
Nov 24, 2021
0.0530
0.0530
0.0500
0.0500
526,400
-0.00(-9.09%)
Nov 23, 2021
0.0500
0.0550
0.0500
0.0550
296,450
+0.00(+0.00%)
Nov 22, 2021
0.0550
0.0600
0.0500
0.0550
664,101
-0.01(-15.38%)
Nov 19, 2021
0.0600
0.0650
0.0550
0.0650
243,135
+0.01(+8.33%)
Nov 18, 2021
0.0550
0.0600
0.0550
0.0600
255,597
+0.00(+9.09%)
Nov 17, 2021
0.0550
0.0550
0.0550
0.0550
94,404
+0.00(+0.00%)
Nov 16, 2021
0.0550
0.0550
0.0500
0.0550
155,113
+0.00(+0.00%)
Nov 15, 2021
0.0550
0.0550
0.0500
0.0550
299,244
+0.00(+0.00%)
Nov 12, 2021
0.0500
0.0550
0.0500
0.0550
178,759
+0.00(+10.00%)
Nov 11, 2021
0.0550
0.0550
0.0500
0.0500
21,000
+0.00(+0.00%)
Nov 10, 2021
0.0500
0.0500
329,352
+0.00(+0.00%)
Nov 09, 2021
0.0500
0.0550
0.0500
0.0500
811,875
-0.00(-9.09%)
Nov 08, 2021
0.0550
0.0550
0.0550
0.0550
346,089
-0.00(-8.33%)
Nov 05, 2021
0.0600
0.0600
0.0600
0.0600
2,073
+0.00(+9.09%)
Nov 04, 2021
0.0600
0.0600
0.0550
0.0550
35,366
-0.00(-8.33%)
Nov 03, 2021
0.0600
0.0600
0.0600
0.0600
172,056
+0.00(+9.09%)
Nov 02, 2021
0.0600
0.0650
0.0550
0.0550
625,127
-0.00(-8.33%)
Nov 01, 2021
0.0550
0.0600
0.0550
0.0600
34,198
+0.00(+9.09%)
Oct 29, 2021
0.0500
0.0550
0.0500
0.0550
42,850
+0.00(+0.00%)
Oct 28, 2021
0.0550
0.0600
0.0550
0.0550
211,790
-0.00(-8.33%)
Oct 27, 2021
0.0600
0.0600
0.0550
0.0600
293,000
+0.00(+0.00%)
Oct 26, 2021
0.0550
0.0600
0.0600
10,711
+0.00(+9.09%)
Oct 25, 2021
0.0600
0.0600
0.0550
0.0550
115,288
-0.00(-8.33%)
Oct 22, 2021
0.0650
0.0650
0.0600
0.0600
253,312
-0.01(-7.69%)
Oct 21, 2021
0.0650
0.0700
0.0650
0.0650
382,181
+0.01(+8.33%)
Oct 20, 2021
0.0600
0.0650
0.0600
0.0600
50,749
+0.00(+0.00%)
Oct 19, 2021
0.0600
0.0650
0.0550
0.0600
427,520
+0.00(+0.00%)
Oct 18, 2021
0.0600
0.0650
0.0550
0.0600
137,325
+0.00(+0.00%)
Oct 15, 2021
0.0600
0.0650
0.0600
0.0600
531,690
-0.01(-7.69%)
Oct 14, 2021
0.0600
0.0650
0.0600
0.0650
166,356
+0.00(+0.00%)
Oct 13, 2021
0.0650
0.0650
0.0600
0.0650
33,005
+0.01(+8.33%)
Oct 12, 2021
0.0650
0.0650
0.0600
0.0600
62,785
-0.01(-7.69%)
Oct 08, 2021
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Oct 07, 2021
0.0650
0.0700
0.0650
0.0650
33,867
+0.00(+0.00%)
Oct 06, 2021
0.0750
0.0750
0.0600
0.0650
17,961
-0.01(-13.33%)
Oct 05, 2021
0.0650
0.0800
0.0500
0.0750
650,550
+0.01(+15.38%)
Oct 04, 2021
0.0600
0.0650
0.0600
0.0650
43,075
+0.00(+0.00%)
Oct 01, 2021
0.0650
0.0650
0.0650
0.0650
26,301
+0.00(+0.00%)
Sep 30, 2021
0.0650
0.0700
0.0600
0.0650
283,500
-0.01(-7.14%)
Sep 29, 2021
0.0650
0.0750
0.0650
0.0700
184,900
-0.00(-6.67%)
Sep 28, 2021
0.0700
0.0750
0.0700
0.0750
148,050
+0.00(+7.14%)
Sep 27, 2021
0.0650
0.0700
0.0650
0.0700
238,600
+0.00(+0.00%)
Sep 24, 2021
0.0650
0.0700
0.0600
0.0700
15,667
+0.00(+0.00%)
Sep 23, 2021
0.0600
0.0700
0.0600
0.0700
117,380
+0.01(+7.69%)
Sep 22, 2021
0.0650
0.0650
0.0550
0.0650
29,550
+0.00(+0.00%)
Sep 21, 2021
0.0650
0.0650
0.0600
0.0650
108,705
+0.01(+8.33%)
Sep 20, 2021
0.0700
0.0700
0.0350
0.0600
965,091
-0.01(-14.29%)
Sep 17, 2021
0.0700
0.0750
0.0700
0.0700
87,800
-0.00(-6.67%)
Sep 16, 2021
0.0700
0.0750
0.0700
0.0750
69,438
+0.00(+7.14%)
Sep 15, 2021
0.0750
0.0750
0.0700
0.0700
139,730
-0.01(-12.50%)
Sep 14, 2021
0.0700
0.0800
0.0700
0.0800
314,979
+0.01(+14.29%)
Sep 13, 2021
0.0700
0.0750
0.0650
0.0700
52,582
+0.00(+0.00%)
Sep 10, 2021
0.0750
0.0750
0.0700
0.0700
59,000
-0.00(-6.67%)
Sep 09, 2021
0.0750
0.0750
0.0650
0.0750
49,100
+0.00(+0.00%)
Sep 08, 2021
0.0650
0.0750
0.0650
0.0750
193,700
+0.01(+15.38%)
Sep 07, 2021
0.0750
0.0750
0.0650
0.0650
473,186
+0.00(+0.00%)
Sep 03, 2021
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 02, 2021
0.0650
0.0700
0.0650
0.0650
238,930
+0.00(+0.00%)
Sep 01, 2021
0.0650
0.0750
0.0650
0.0650
297,698
-0.01(-13.33%)
Aug 31, 2021
0.0650
0.0800
0.0650
0.0750
275,510
+0.00(+7.14%)
Aug 30, 2021
0.0650
0.0700
0.0650
0.0700
315,187
+0.00(+0.00%)
Aug 27, 2021
0.0650
0.0700
0.0650
0.0700
148,260
-0.00(-6.67%)
Aug 26, 2021
0.0650
0.0750
0.0600
0.0750
215,987
+0.00(+7.14%)
Aug 25, 2021
0.0750
0.0750
0.0650
0.0700
492,315
-0.01(-12.50%)
Aug 24, 2021
0.0800
0.0800
0.0800
0.0800
2,000
+0.01(+6.67%)
Aug 23, 2021
0.0750
0.0750
0.0750
0.0750
20,100
+0.00(+0.00%)
Aug 20, 2021
0.0750
0.0800
0.0750
0.0750
189,500
-0.01(-6.25%)
Aug 19, 2021
0.0750
0.0800
0.0750
0.0800
128,604
+0.00(+0.00%)
Aug 18, 2021
0.0750
0.0850
0.0750
0.0800
18,715
+0.00(+0.00%)
Aug 17, 2021
0.0800
0.0850
0.0800
0.0800
33,702
-0.01(-5.88%)
Aug 16, 2021
0.0900
0.0900
0.0800
0.0850
123,789
+0.00(+0.00%)
Aug 13, 2021
0.0800
0.0850
0.0800
0.0850
138,038
+0.01(+6.25%)
Aug 12, 2021
0.0800
0.0800
0.0800
0.0800
33,450
-0.01(-5.88%)
Aug 11, 2021
0.0750
0.0850
0.0750
0.0850
7,601
+0.00(+0.00%)
Aug 10, 2021
0.0850
0.0850
0.0800
0.0850
159,509
+0.00(+0.00%)
Aug 09, 2021
0.0800
0.0850
0.0750
0.0850
41,528
+0.00(+0.00%)
Aug 06, 2021
0.0800
0.0850
0.0750
0.0850
51,288
+0.01(+6.25%)
Aug 05, 2021
0.0800
0.0800
0.0650
0.0800
804,847
+0.01(+6.67%)
Aug 04, 2021
0.0800
0.0800
0.0750
0.0750
38,030
-0.01(-6.25%)
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.