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
Biohitech Global Inc
(NQ:
BHTG
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2021
1.380
1.420
1.360
1.370
469,898
-0.05(-3.52%)
Jul 29, 2021
1.400
1.550
1.400
1.420
1,202,886
-0.01(-0.70%)
Jul 28, 2021
1.400
1.460
1.370
1.430
325,705
+0.05(+3.62%)
Jul 27, 2021
1.370
1.380
1.360
1.380
96,233
+0.00(+0.00%)
Jul 26, 2021
1.390
1.430
1.370
1.380
211,153
-0.01(-0.72%)
Jul 23, 2021
1.430
1.430
1.370
1.390
151,235
-0.02(-1.42%)
Jul 22, 2021
1.420
1.454
1.400
1.410
151,394
+0.00(+0.00%)
Jul 21, 2021
1.400
1.460
1.400
1.410
210,811
+0.03(+2.17%)
Jul 20, 2021
1.380
1.440
1.380
1.380
150,977
-0.04(-2.82%)
Jul 19, 2021
1.350
1.460
1.350
1.420
491,326
-0.02(-1.39%)
Jul 16, 2021
1.490
1.530
1.430
1.440
228,204
-0.03(-2.04%)
Jul 15, 2021
1.460
1.510
1.410
1.470
407,150
+0.02(+1.38%)
Jul 14, 2021
1.530
1.550
1.430
1.450
624,969
-0.06(-3.97%)
Jul 13, 2021
1.580
1.600
1.500
1.510
447,323
-0.11(-6.79%)
Jul 12, 2021
1.720
1.757
1.570
1.620
946,044
-0.13(-7.43%)
Jul 09, 2021
1.770
1.850
1.720
1.750
1,417,850
+0.01(+0.57%)
Jul 08, 2021
1.570
1.780
1.560
1.740
1,501,892
+0.17(+10.83%)
Jul 07, 2021
1.750
1.748
1.521
1.570
2,170,049
-0.13(-7.65%)
Jul 06, 2021
1.540
1.820
1.490
1.700
6,595,450
+0.28(+19.72%)
Jul 02, 2021
1.380
1.420
1.360
1.420
278,901
+0.03(+2.16%)
Jul 01, 2021
1.440
1.440
1.370
1.390
396,459
-0.06(-4.14%)
Jun 30, 2021
1.700
1.700
1.380
1.450
1,897,139
+0.02(+1.40%)
Jun 29, 2021
1.480
1.480
1.410
1.430
188,870
-0.04(-2.72%)
Jun 28, 2021
1.490
1.530
1.460
1.470
177,298
-0.07(-4.55%)
Jun 25, 2021
1.460
1.540
1.460
1.540
287,542
+0.08(+5.48%)
Jun 24, 2021
1.510
1.520
1.450
1.460
193,122
-0.04(-2.67%)
Jun 23, 2021
1.460
1.550
1.457
1.500
244,999
-0.02(-1.32%)
Jun 22, 2021
1.400
1.530
1.380
1.520
858,415
+0.09(+6.29%)
Jun 21, 2021
1.400
1.430
1.370
1.430
304,205
+0.02(+1.42%)
Jun 18, 2021
1.390
1.420
1.360
1.410
328,633
+0.01(+0.71%)
Jun 17, 2021
1.390
1.400
1.350
1.400
301,983
+0.01(+0.72%)
Jun 16, 2021
1.420
1.420
1.350
1.390
413,492
-0.03(-1.77%)
Jun 15, 2021
1.440
1.460
1.390
1.415
182,358
-0.00(-0.35%)
Jun 14, 2021
1.400
1.450
1.400
1.420
195,431
+0.02(+1.43%)
Jun 11, 2021
1.470
1.490
1.400
1.400
441,699
-0.06(-4.11%)
Jun 10, 2021
1.500
1.515
1.430
1.460
298,042
-0.06(-3.95%)
Jun 09, 2021
1.470
1.570
1.450
1.520
1,055,839
+0.04(+2.70%)
Jun 08, 2021
1.430
1.490
1.400
1.480
562,871
+0.05(+3.50%)
Jun 07, 2021
1.410
1.440
1.380
1.430
352,256
+0.04(+2.88%)
Jun 04, 2021
1.420
1.430
1.370
1.390
247,288
+0.01(+0.72%)
Jun 03, 2021
1.440
1.440
1.370
1.380
354,732
-0.07(-4.83%)
Jun 02, 2021
1.400
1.460
1.360
1.450
731,402
+0.08(+5.84%)
Jun 01, 2021
1.380
1.390
1.328
1.370
235,672
+0.00(+0.00%)
May 28, 2021
1.370
1.409
1.350
1.370
252,327
+0.01(+0.74%)
May 27, 2021
1.350
1.380
1.340
1.360
190,301
+0.03(+2.26%)
May 26, 2021
1.340
1.370
1.320
1.330
226,473
+0.00(+0.00%)
May 25, 2021
1.340
1.440
1.320
1.330
398,323
-0.02(-1.48%)
May 24, 2021
1.420
1.420
1.312
1.350
215,960
-0.01(-0.74%)
May 21, 2021
1.450
1.450
1.350
1.360
161,148
-0.07(-4.90%)
May 20, 2021
1.350
1.450
1.330
1.430
611,867
+0.06(+4.38%)
May 19, 2021
1.300
1.370
1.280
1.370
259,461
+0.03(+2.24%)
May 18, 2021
1.310
1.390
1.230
1.340
1,307,805
+0.06(+4.69%)
May 17, 2021
1.190
1.370
1.150
1.280
788,004
+0.09(+7.56%)
May 14, 2021
1.170
1.220
1.140
1.190
249,505
+0.05(+4.39%)
May 13, 2021
1.200
1.230
1.100
1.140
525,950
-0.08(-6.56%)
May 12, 2021
1.230
1.240
1.180
1.220
228,384
+0.01(+0.83%)
May 11, 2021
1.210
1.250
1.150
1.210
576,134
-0.04(-3.20%)
May 10, 2021
1.320
1.330
1.239
1.250
361,950
-0.05(-3.85%)
May 07, 2021
1.350
1.400
1.250
1.300
425,015
-0.06(-4.41%)
May 06, 2021
1.370
1.400
1.340
1.360
217,389
-0.04(-2.86%)
May 05, 2021
1.430
1.440
1.370
1.400
135,699
+0.00(+0.00%)
May 04, 2021
1.430
1.430
1.350
1.400
204,319
-0.04(-2.78%)
May 03, 2021
1.490
1.490
1.370
1.440
353,825
-0.06(-4.00%)
Apr 30, 2021
1.510
1.530
1.490
1.500
124,400
-0.01(-0.66%)
Apr 29, 2021
1.540
1.540
1.480
1.510
307,573
-0.02(-1.31%)
Apr 28, 2021
1.480
1.540
1.470
1.530
231,749
+0.04(+2.68%)
Apr 27, 2021
1.510
1.550
1.480
1.490
253,027
-0.01(-0.67%)
Apr 26, 2021
1.440
1.510
1.420
1.500
315,988
+0.05(+3.45%)
Apr 23, 2021
1.380
1.470
1.360
1.450
705,100
+0.09(+6.62%)
Apr 22, 2021
1.380
1.440
1.350
1.360
457,362
-0.02(-1.45%)
Apr 21, 2021
1.310
1.400
1.300
1.380
1,014,595
+0.04(+2.99%)
Apr 20, 2021
1.340
1.370
1.310
1.340
631,815
-0.04(-2.90%)
Apr 19, 2021
1.320
1.520
1.300
1.380
3,089,217
+0.03(+2.22%)
Apr 16, 2021
1.400
1.420
1.290
1.350
1,266,900
-0.05(-3.57%)
Apr 15, 2021
1.390
1.460
1.380
1.400
459,764
-0.01(-0.71%)
Apr 14, 2021
1.360
1.470
1.360
1.410
675,109
-0.11(-7.24%)
Apr 13, 2021
1.420
1.520
1.400
1.520
793,714
+0.13(+9.35%)
Apr 12, 2021
1.620
1.620
1.370
1.390
880,820
-0.20(-12.58%)
Apr 09, 2021
1.660
1.660
1.575
1.590
305,400
-0.07(-4.22%)
Apr 08, 2021
1.610
1.690
1.560
1.660
711,133
+0.03(+1.84%)
Apr 07, 2021
1.700
1.720
1.560
1.630
1,164,254
-0.14(-7.91%)
Apr 06, 2021
1.610
1.830
1.570
1.770
4,576,998
+0.14(+8.59%)
Apr 05, 2021
1.600
1.640
1.540
1.630
730,788
+0.07(+4.49%)
Apr 01, 2021
1.600
1.610
1.550
1.560
391,000
-0.01(-0.64%)
Mar 31, 2021
1.620
1.620
1.540
1.570
574,158
-0.03(-1.88%)
Mar 30, 2021
1.520
1.630
1.460
1.600
387,095
+0.07(+4.58%)
Mar 29, 2021
1.550
1.580
1.510
1.530
300,101
-0.02(-1.29%)
Mar 26, 2021
1.620
1.630
1.530
1.550
421,300
-0.02(-1.27%)
Mar 25, 2021
1.510
1.620
1.470
1.570
758,178
-0.01(-0.63%)
Mar 24, 2021
1.590
1.650
1.530
1.580
1,078,521
+0.00(+0.00%)
Mar 23, 2021
1.680
1.690
1.560
1.580
1,592,899
-0.13(-7.60%)
Mar 22, 2021
1.780
1.790
1.700
1.710
2,175,409
-0.11(-6.04%)
Mar 19, 2021
1.830
1.880
1.770
1.820
3,428,800
-0.13(-6.67%)
Mar 18, 2021
2.350
2.400
1.870
1.950
32,027,542
+0.07(+3.72%)
Mar 17, 2021
1.750
1.980
1.750
1.880
988,221
+0.08(+4.44%)
Mar 16, 2021
1.940
1.940
1.760
1.800
413,607
-0.12(-6.25%)
Mar 15, 2021
1.840
2.000
1.800
1.920
768,800
+0.12(+6.67%)
Mar 12, 2021
1.740
1.850
1.740
1.800
250,200
+0.01(+0.56%)
Mar 11, 2021
1.740
1.810
1.710
1.790
311,346
+0.10(+5.92%)
Mar 10, 2021
1.800
1.830
1.680
1.690
396,134
-0.09(-5.06%)
Mar 09, 2021
1.780
1.870
1.680
1.780
811,865
+0.01(+0.56%)
Mar 08, 2021
1.580
1.770
1.530
1.770
606,930
+0.21(+13.46%)
Mar 05, 2021
1.560
1.590
1.300
1.560
813,800
+0.04(+2.63%)
Mar 04, 2021
1.770
1.830
1.510
1.520
841,355
-0.28(-15.56%)
Mar 03, 2021
1.910
1.930
1.790
1.800
377,489
-0.08(-4.26%)
Mar 02, 2021
2.000
2.000
1.870
1.880
258,396
-0.10(-5.05%)
Mar 01, 2021
2.040
2.040
1.920
1.980
338,266
+0.08(+4.21%)
Feb 26, 2021
1.860
1.990
1.773
1.900
622,600
+0.02(+1.06%)
Feb 25, 2021
2.110
2.110
1.840
1.880
863,123
-0.23(-10.90%)
Feb 24, 2021
2.100
2.190
2.030
2.110
434,202
+0.10(+4.98%)
Feb 23, 2021
2.050
2.190
1.900
2.010
897,308
-0.38(-15.90%)
Feb 22, 2021
2.220
2.450
2.180
2.390
709,913
+0.10(+4.37%)
Feb 19, 2021
2.270
2.499
2.250
2.290
712,400
+0.06(+2.69%)
Feb 18, 2021
2.390
2.420
2.200
2.230
1,125,943
-0.30(-11.86%)
Feb 17, 2021
2.690
2.710
2.480
2.530
734,722
-0.16(-5.95%)
Feb 16, 2021
2.770
2.800
2.680
2.690
901,610
-0.05(-1.82%)
Feb 12, 2021
2.810
2.970
2.700
2.740
1,168,200
-0.20(-6.80%)
Feb 11, 2021
2.730
3.200
2.660
2.940
4,137,645
-0.18(-5.77%)
Feb 10, 2021
4.000
4.030
3.000
3.120
21,974,386
+0.53(+20.46%)
Feb 09, 2021
1.880
3.050
1.820
2.590
22,916,992
+0.74(+40.00%)
Feb 08, 2021
1.790
1.930
1.770
1.850
1,152,942
+0.09(+5.11%)
Feb 05, 2021
1.790
1.800
1.700
1.760
712,500
+0.03(+1.73%)
Feb 04, 2021
1.720
1.820
1.680
1.730
1,266,452
-0.08(-4.42%)
Feb 03, 2021
1.590
1.910
1.590
1.810
3,547,780
+0.23(+14.56%)
Feb 02, 2021
1.610
1.650
1.530
1.580
456,326
-0.06(-3.66%)
Feb 01, 2021
1.530
1.690
1.520
1.640
650,470
+0.12(+7.89%)
Jan 29, 2021
1.640
1.660
1.520
1.520
684,600
-0.14(-8.43%)
Jan 28, 2021
1.810
1.850
1.630
1.660
852,743
-0.04(-2.35%)
Jan 27, 2021
1.840
1.980
1.680
1.700
1,664,856
-0.32(-15.84%)
Jan 26, 2021
1.990
2.170
1.920
2.020
3,712,885
+0.21(+11.60%)
Jan 25, 2021
1.850
1.900
1.600
1.810
1,941,710
+0.07(+4.02%)
Jan 22, 2021
1.750
1.772
1.540
1.740
2,064,800
-0.01(-0.57%)
Jan 21, 2021
1.610
1.770
1.530
1.750
3,544,957
+0.35(+25.00%)
Jan 20, 2021
1.430
1.480
1.360
1.400
658,615
-0.03(-2.10%)
Jan 19, 2021
1.420
1.480
1.400
1.430
323,721
-0.01(-0.69%)
Jan 15, 2021
1.510
1.520
1.400
1.440
562,600
-0.04(-2.70%)
Jan 14, 2021
1.630
1.630
1.410
1.480
1,939,761
-0.15(-9.20%)
Jan 13, 2021
1.380
1.650
1.330
1.630
6,948,673
+0.30(+22.56%)
Jan 12, 2021
1.320
1.350
1.300
1.330
291,859
-0.01(-0.75%)
Jan 11, 2021
1.250
1.390
1.230
1.340
839,785
+0.09(+7.20%)
Jan 08, 2021
1.260
1.280
1.230
1.250
199,000
-0.01(-0.79%)
Jan 07, 2021
1.270
1.320
1.240
1.260
299,368
+0.03(+2.44%)
Jan 06, 2021
1.210
1.310
1.180
1.230
671,221
+0.02(+1.65%)
Jan 05, 2021
1.150
1.220
1.140
1.210
251,921
+0.06(+5.22%)
Jan 04, 2021
1.130
1.150
1.120
1.150
135,717
+0.03(+2.68%)
Dec 31, 2020
1.120
1.120
1.120
297,949
-0.04(-3.45%)
Dec 30, 2020
1.150
1.170
1.130
1.160
297,949
+0.03(+2.65%)
Dec 29, 2020
1.170
1.170
1.110
1.130
413,351
-0.04(-3.42%)
Dec 28, 2020
1.230
1.250
1.160
1.170
401,957
-0.05(-4.10%)
Dec 24, 2020
1.220
1.230
1.210
1.220
58,500
+0.00(+0.00%)
Dec 23, 2020
1.200
1.260
1.200
1.220
488,261
+0.03(+2.52%)
Dec 22, 2020
1.200
1.210
1.180
1.190
204,561
+0.00(+0.00%)
Dec 21, 2020
1.210
1.220
1.170
1.190
368,882
-0.02(-1.65%)
Dec 18, 2020
1.220
1.260
1.210
1.210
196,300
-0.01(-0.82%)
Dec 17, 2020
1.250
1.280
1.210
1.220
282,434
+0.00(+0.00%)
Dec 16, 2020
1.260
1.260
1.210
1.220
354,840
+0.03(+2.52%)
Dec 15, 2020
1.220
1.250
1.190
1.190
224,940
-0.03(-2.46%)
Dec 14, 2020
1.280
1.290
1.210
1.220
201,295
-0.06(-4.69%)
Dec 11, 2020
1.250
1.400
1.230
1.280
1,116,800
+0.01(+0.79%)
Dec 10, 2020
1.270
1.300
1.230
1.270
109,757
+0.00(+0.00%)
Dec 09, 2020
1.280
1.320
1.230
1.270
256,363
-0.01(-0.78%)
Dec 08, 2020
1.270
1.300
1.245
1.280
188,211
+0.02(+1.59%)
Dec 07, 2020
1.360
1.370
1.230
1.260
297,241
-0.08(-5.97%)
Dec 04, 2020
1.350
1.400
1.320
1.340
172,200
-0.02(-1.47%)
Dec 03, 2020
1.400
1.423
1.340
1.360
130,072
-0.01(-0.73%)
Dec 02, 2020
1.460
1.480
1.350
1.370
282,929
-0.11(-7.43%)
Dec 01, 2020
1.480
1.530
1.360
1.480
581,668
+0.03(+2.07%)
Nov 30, 2020
1.450
1.490
1.360
1.450
534,335
+0.09(+6.62%)
Nov 27, 2020
1.390
1.400
1.330
1.360
122,500
+0.00(+0.00%)
Nov 25, 2020
1.370
1.407
1.290
1.360
603,600
+0.08(+6.25%)
Nov 24, 2020
1.280
1.340
1.255
1.280
395,885
+0.03(+2.40%)
Nov 23, 2020
1.250
1.310
1.240
1.250
243,610
+0.01(+0.81%)
Nov 20, 2020
1.240
1.270
1.200
1.240
367,600
-0.03(-2.36%)
Nov 19, 2020
1.360
1.400
1.340
1.270
177,706
-0.10(-7.30%)
Nov 18, 2020
1.350
1.400
1.340
1.370
173,889
+0.04(+3.01%)
Nov 17, 2020
1.330
1.340
1.250
1.330
191,557
-0.03(-2.21%)
Nov 16, 2020
1.310
1.370
1.310
1.360
221,582
+0.06(+4.62%)
Nov 13, 2020
1.240
1.300
1.240
1.300
130,700
+0.05(+4.00%)
Nov 12, 2020
1.270
1.290
1.220
1.250
100,352
+0.00(+0.00%)
Nov 11, 2020
1.200
1.370
1.190
1.250
871,272
+0.04(+3.31%)
Nov 10, 2020
1.250
1.250
1.200
1.210
120,941
-0.05(-3.97%)
Nov 09, 2020
1.250
1.380
1.160
1.260
1,286,962
+0.05(+3.98%)
Nov 06, 2020
1.200
1.230
1.180
1.212
53,100
+0.01(+0.98%)
Nov 05, 2020
1.160
1.220
1.150
1.200
73,746
+0.04(+3.45%)
Nov 04, 2020
1.140
1.170
1.120
1.160
73,891
+0.01(+0.87%)
Nov 03, 2020
1.160
1.170
1.140
1.150
43,045
+0.00(+0.00%)
Nov 02, 2020
1.160
1.184
1.120
1.150
111,583
-0.01(-0.86%)
Oct 30, 2020
1.170
1.280
1.150
1.160
642,300
-0.02(-1.69%)
Oct 29, 2020
1.210
1.210
1.130
1.180
247,820
+0.00(+0.00%)
Oct 28, 2020
1.230
1.230
1.180
1.180
154,770
-0.05(-4.07%)
Oct 27, 2020
1.220
1.240
1.200
1.230
124,616
+0.00(+0.00%)
Oct 26, 2020
1.280
1.280
1.200
1.230
196,658
-0.05(-3.91%)
Oct 23, 2020
1.230
1.320
1.230
1.280
755,500
+0.06(+4.92%)
Oct 22, 2020
1.250
1.700
1.190
1.220
6,670,991
-0.04(-3.17%)
Oct 21, 2020
1.230
1.270
1.200
1.260
80,671
+0.03(+2.44%)
Oct 20, 2020
1.260
1.280
1.200
1.230
138,720
-0.05(-3.91%)
Oct 19, 2020
1.300
1.300
1.240
1.280
77,952
-0.03(-2.29%)
Oct 16, 2020
1.320
1.340
1.270
1.310
125,600
-0.02(-1.50%)
Oct 15, 2020
1.250
1.350
1.210
1.330
159,361
+0.06(+4.72%)
Oct 14, 2020
1.300
1.350
1.260
1.270
211,392
-0.02(-1.55%)
Oct 13, 2020
1.360
1.600
1.270
1.290
786,201
-0.07(-5.15%)
Oct 12, 2020
1.400
1.440
1.310
1.360
353,205
-0.04(-2.86%)
Oct 09, 2020
1.400
1.510
1.380
1.400
473,400
+0.00(+0.00%)
Oct 08, 2020
1.290
1.430
1.270
1.400
595,085
+0.11(+8.53%)
Oct 07, 2020
1.350
1.350
1.250
1.290
94,713
+0.03(+2.38%)
Oct 06, 2020
1.250
1.490
1.220
1.260
870,007
+0.02(+1.61%)
Oct 05, 2020
1.240
1.250
1.220
1.240
117,680
-0.04(-3.13%)
Oct 02, 2020
1.250
1.280
1.230
1.280
185,100
-0.02(-1.54%)
Oct 01, 2020
1.360
1.380
1.260
1.300
314,388
-0.15(-10.34%)
Sep 30, 2020
1.410
1.450
1.230
1.450
2,066,833
+0.23(+18.85%)
Sep 29, 2020
1.270
1.270
1.200
1.220
68,699
-0.04(-3.17%)
Sep 28, 2020
1.240
1.270
1.218
1.260
100,011
+0.02(+1.61%)
Sep 25, 2020
1.220
1.250
1.178
1.240
66,000
+0.02(+1.64%)
Sep 24, 2020
1.240
1.240
1.160
1.220
97,547
-0.01(-0.81%)
Sep 23, 2020
1.260
1.280
1.200
1.230
121,450
-0.03(-2.38%)
Sep 22, 2020
1.250
1.280
1.230
1.260
52,922
-0.02(-1.56%)
Sep 21, 2020
1.280
1.280
1.240
1.280
70,770
+0.03(+2.40%)
Sep 18, 2020
1.280
1.310
1.250
1.250
130,600
-0.02(-1.57%)
Sep 17, 2020
1.240
1.290
1.240
1.270
29,982
+0.00(+0.00%)
Sep 16, 2020
1.260
1.290
1.260
1.270
58,222
+0.01(+0.79%)
Sep 15, 2020
1.230
1.290
1.230
1.260
44,316
+0.01(+0.80%)
Sep 14, 2020
1.290
1.310
1.230
1.250
118,544
-0.02(-1.57%)
Sep 11, 2020
1.260
1.290
1.225
1.270
101,100
+0.00(+0.00%)
Sep 10, 2020
1.320
1.370
1.230
1.270
182,109
+0.00(+0.00%)
Sep 09, 2020
1.320
1.320
1.260
1.270
97,367
-0.07(-5.22%)
Sep 08, 2020
1.250
1.340
1.250
1.340
69,444
+0.02(+1.52%)
Sep 04, 2020
1.320
1.350
1.270
1.320
93,100
-0.07(-5.04%)
Sep 03, 2020
1.490
1.500
1.340
1.390
202,900
-0.04(-2.80%)
Sep 02, 2020
1.250
1.450
1.220
1.430
232,281
+0.18(+14.40%)
Sep 01, 2020
1.260
1.280
1.220
1.250
180,860
-0.04(-3.10%)
Aug 31, 2020
1.310
1.310
1.280
1.290
133,231
-0.02(-1.53%)
Aug 28, 2020
1.290
1.320
1.270
1.310
123,600
-0.01(-0.76%)
Aug 27, 2020
1.380
1.390
1.280
1.320
157,810
-0.02(-1.49%)
Aug 26, 2020
1.400
1.400
1.300
1.340
184,651
-0.03(-2.19%)
Aug 25, 2020
1.230
1.370
1.230
1.370
122,147
+0.05(+3.79%)
Aug 24, 2020
1.360
1.380
1.260
1.320
268,729
-0.07(-5.04%)
Aug 21, 2020
1.410
1.450
1.357
1.390
199,900
-0.04(-2.80%)
Aug 20, 2020
1.460
1.490
1.410
1.430
214,973
-0.05(-3.38%)
Aug 19, 2020
1.490
1.510
1.430
1.480
428,758
+0.05(+3.50%)
Aug 18, 2020
1.550
1.560
1.410
1.430
317,822
-0.11(-7.14%)
Aug 17, 2020
1.590
1.600
1.440
1.540
224,638
-0.06(-3.75%)
Aug 14, 2020
1.640
1.655
1.530
1.600
319,100
-0.07(-4.19%)
Aug 13, 2020
1.650
1.670
1.630
1.670
95,421
+0.01(+0.60%)
Aug 12, 2020
1.690
1.690
1.630
1.660
147,577
+0.01(+0.61%)
Aug 11, 2020
1.720
1.730
1.630
1.650
329,103
-0.09(-5.17%)
Aug 10, 2020
1.750
1.760
1.690
1.740
190,457
-0.01(-0.57%)
Aug 07, 2020
1.730
1.750
1.650
1.750
277,700
+0.01(+0.57%)
Aug 06, 2020
1.800
1.800
1.710
1.740
334,703
-0.02(-1.14%)
Aug 05, 2020
1.790
1.810
1.730
1.760
343,997
-0.05(-2.76%)
Aug 04, 2020
1.760
1.840
1.720
1.810
894,353
+0.06(+3.43%)
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.