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
Clearone Inc
(NQ:
CLRO
)
0.7699
+0.0068 (+0.89%)
Streaming Delayed Price
Updated: 10:34 AM EDT, May 23, 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 (%)
Aug 31, 2023
0.5763
0.6136
0.5763
0.6050
88,074
+0.03(+4.71%)
Aug 30, 2023
0.5758
0.5826
0.5725
0.5778
28,078
+0.01(+0.92%)
Aug 29, 2023
0.5621
0.5827
0.5621
0.5725
77,351
+0.00(+0.48%)
Aug 28, 2023
0.5930
0.5930
0.5697
0.5697
74,839
-0.02(-2.85%)
Aug 25, 2023
0.5811
0.5896
0.5697
0.5865
24,971
+0.01(+0.93%)
Aug 24, 2023
0.5964
0.5981
0.5765
0.5811
35,306
-0.02(-2.57%)
Aug 23, 2023
0.6033
0.6033
0.5697
0.5964
88,137
+0.00(+0.00%)
Aug 22, 2023
0.5844
0.6102
0.5828
0.5964
125,453
+0.01(+2.06%)
Aug 21, 2023
0.5621
0.5896
0.5532
0.5844
127,411
+0.03(+5.22%)
Aug 18, 2023
0.5347
0.5667
0.5347
0.5554
49,586
+0.00(+0.67%)
Aug 17, 2023
0.5347
0.5552
0.5347
0.5516
98,448
+0.02(+3.15%)
Aug 16, 2023
0.5347
0.5445
0.5217
0.5348
83,043
-0.01(-0.99%)
Aug 15, 2023
0.5307
0.5420
0.5174
0.5401
125,837
-0.01(-1.28%)
Aug 14, 2023
0.5224
0.5484
0.5211
0.5471
212,510
+0.02(+4.59%)
Aug 11, 2023
0.5224
0.5237
0.5224
0.5231
51,006
-0.00(-0.10%)
Aug 10, 2023
0.5142
0.5244
0.5142
0.5237
103,465
+0.00(+0.25%)
Aug 09, 2023
0.5279
0.5266
0.5018
0.5224
216,034
-0.00(-0.74%)
Aug 08, 2023
0.5347
0.5347
0.5153
0.5263
45,602
-0.01(-1.97%)
Aug 07, 2023
0.5488
0.5489
0.5335
0.5368
112,143
-0.02(-3.12%)
Aug 04, 2023
0.5416
0.5542
0.5299
0.5541
35,286
+0.01(+2.02%)
Aug 03, 2023
0.5416
0.5752
0.5224
0.5431
429,052
+0.00(+0.30%)
Aug 02, 2023
0.5570
0.5571
0.5355
0.5415
93,786
-0.02(-2.81%)
Aug 01, 2023
0.5498
0.5594
0.5484
0.5571
43,742
+0.00(+0.71%)
Jul 31, 2023
0.5279
0.5717
0.5279
0.5532
183,259
+0.02(+4.21%)
Jul 28, 2023
0.5334
0.5334
0.5279
0.5309
18,015
+0.01(+1.63%)
Jul 27, 2023
0.5349
0.5443
0.5210
0.5224
93,435
-0.01(-2.06%)
Jul 26, 2023
0.5553
0.5553
0.5242
0.5333
47,641
-0.01(-0.94%)
Jul 25, 2023
0.5347
0.5458
0.5347
0.5384
68,708
-0.01(-2.66%)
Jul 24, 2023
0.5347
0.5587
0.5279
0.5532
98,342
+0.02(+3.58%)
Jul 21, 2023
0.5484
0.5484
0.5279
0.5340
61,751
-0.00(-0.14%)
Jul 20, 2023
0.5481
0.5481
0.5183
0.5348
124,305
-0.00(-0.26%)
Jul 19, 2023
0.5484
0.5683
0.5319
0.5362
78,547
-0.01(-2.23%)
Jul 18, 2023
0.5649
0.5649
0.5417
0.5484
59,837
-0.00(-0.45%)
Jul 17, 2023
0.5553
0.5704
0.5347
0.5508
124,441
+0.01(+2.30%)
Jul 14, 2023
0.5484
0.5553
0.5312
0.5384
110,849
-0.02(-3.28%)
Jul 13, 2023
0.5334
0.5700
0.5279
0.5567
109,256
+0.02(+4.36%)
Jul 12, 2023
0.5621
0.5607
0.5279
0.5334
138,216
-0.01(-1.21%)
Jul 11, 2023
0.5347
0.5669
0.5215
0.5399
205,956
+0.02(+4.71%)
Jul 10, 2023
0.5073
0.5203
0.5030
0.5157
76,549
+0.00(+0.17%)
Jul 07, 2023
0.5142
0.5279
0.5078
0.5148
126,930
-0.00(-0.50%)
Jul 06, 2023
0.4867
0.5189
0.4867
0.5174
231,698
+0.02(+3.21%)
Jul 05, 2023
0.5491
0.5536
0.4936
0.5013
367,761
-0.05(-9.01%)
Jul 03, 2023
0.5416
0.5618
0.5416
0.5509
115,754
-0.02(-2.94%)
Jun 30, 2023
0.5697
0.5697
0.5553
0.5676
193,285
+0.00(+0.22%)
Jun 29, 2023
0.5827
0.6036
0.5491
0.5663
458,151
-0.03(-4.73%)
Jun 28, 2023
0.5853
0.6024
0.5828
0.5944
47,646
-0.00(-0.60%)
Jun 27, 2023
0.5896
0.6019
0.5852
0.5980
92,478
-0.00(-0.30%)
Jun 26, 2023
0.5964
0.6033
0.5899
0.5998
102,280
-0.01(-1.59%)
Jun 23, 2023
0.6101
0.6142
0.5964
0.6094
179,872
-0.00(-0.22%)
Jun 22, 2023
0.6178
0.6211
0.6033
0.6108
188,291
-0.01(-1.09%)
Jun 21, 2023
0.6513
0.6649
0.6102
0.6175
267,912
-0.04(-6.26%)
Jun 20, 2023
0.6509
0.6718
0.6448
0.6588
159,137
-0.01(-0.93%)
Jun 16, 2023
0.6650
0.6924
0.6513
0.6650
189,001
-0.03(-3.96%)
Jun 15, 2023
0.6855
0.6924
0.6753
0.6924
154,690
+0.00(+0.50%)
Jun 14, 2023
0.6855
0.7056
0.6650
0.6890
274,008
-0.00(-0.50%)
Jun 13, 2023
0.6581
0.7198
0.6581
0.6924
397,443
+0.02(+3.59%)
Jun 12, 2023
0.6307
0.6794
0.6109
0.6684
402,261
+0.04(+6.09%)
Jun 09, 2023
0.6650
0.6855
0.6101
0.6300
730,012
-0.05(-7.17%)
Jun 08, 2023
0.6924
0.7061
0.6787
0.6787
657,435
-0.02(-2.94%)
Jun 07, 2023
0.6992
0.7198
0.6855
0.6992
316,405
-0.01(-0.97%)
Jun 06, 2023
0.6924
0.7198
0.6665
0.7061
651,240
+0.00(+0.00%)
Jun 05, 2023
0.7472
0.7541
0.6992
0.7061
813,514
-0.08(-10.43%)
Jun 02, 2023
0.7541
0.8021
0.7116
0.7884
1,415,776
+0.02(+2.68%)
Jun 01, 2023
0.8021
0.8364
0.6635
0.7678
4,092,403
-0.11(-12.50%)
May 31, 2023
0.8852
0.8944
0.8159
0.8775
2,426,566
-0.04(-4.20%)
May 30, 2023
0.8775
0.9429
0.8736
0.9160
1,227,989
+0.07(+7.69%)
May 26, 2023
0.8929
0.9160
0.8467
0.8505
779,953
-0.04(-4.33%)
May 25, 2023
0.8736
0.9275
0.8544
0.8890
1,310,900
+0.06(+7.44%)
May 24, 2023
0.8082
0.8428
0.8082
0.8275
528,478
+0.03(+3.37%)
May 23, 2023
0.8005
0.8467
0.7928
0.8005
965,973
-0.01(-1.42%)
May 22, 2023
0.9237
0.9383
0.7815
0.8121
4,156,383
-0.17(-17.25%)
May 19, 2023
0.9814
1.020
0.9468
0.9814
5,134,265
+0.05(+4.94%)
May 18, 2023
0.9237
1.004
0.8621
0.9352
6,023,106
+0.08(+8.97%)
May 17, 2023
0.8044
0.9160
0.7870
0.8582
5,281,801
+0.09(+11.50%)
May 16, 2023
0.7389
0.7755
0.7235
0.7697
1,795,726
+0.04(+5.82%)
May 15, 2023
0.7543
0.7620
0.7120
0.7274
2,183,632
-0.01(-1.56%)
May 12, 2023
0.7774
0.7870
0.7389
0.7389
2,320,551
-0.04(-4.95%)
May 11, 2023
0.7851
0.8236
0.7659
0.7774
3,590,717
-0.02(-1.94%)
May 10, 2023
0.7774
0.8428
0.7620
0.7928
7,256,025
-0.03(-3.74%)
May 09, 2023
0.8467
0.8736
0.6928
0.8236
144,985,616
+0.34(+71.93%)
May 08, 2023
0.4734
0.5003
0.4657
0.4790
64,890
+0.01(+2.02%)
May 05, 2023
0.4922
0.4926
0.4619
0.4695
45,437
+0.00(+0.00%)
May 04, 2023
0.4657
0.4811
0.4541
0.4695
42,937
+0.00(+0.83%)
May 03, 2023
0.4695
0.4849
0.4657
0.4657
16,587
-0.01(-1.63%)
May 02, 2023
0.4811
0.4850
0.4734
0.4734
56,191
-0.01(-1.60%)
May 01, 2023
0.4926
0.5001
0.4811
0.4811
40,227
-0.01(-2.34%)
Apr 28, 2023
0.5119
0.5119
0.4888
0.4926
40,289
+0.00(+0.00%)
Apr 27, 2023
0.4792
0.4965
0.4695
0.4926
81,525
+0.02(+4.07%)
Apr 26, 2023
0.4888
0.4888
0.4660
0.4734
42,423
-0.00(-0.81%)
Apr 25, 2023
0.4695
0.4885
0.4657
0.4772
47,497
+0.00(+0.58%)
Apr 24, 2023
0.4811
0.4811
0.4541
0.4745
100,267
+0.01(+1.88%)
Apr 21, 2023
0.5080
0.5196
0.4541
0.4657
242,123
-0.03(-6.92%)
Apr 20, 2023
0.5196
0.5196
0.4772
0.5003
85,664
-0.01(-2.16%)
Apr 19, 2023
0.4999
0.5119
0.4849
0.5114
49,641
+0.01(+2.21%)
Apr 18, 2023
0.5003
0.5234
0.4888
0.5003
76,063
-0.01(-1.52%)
Apr 17, 2023
0.5234
0.5234
0.4849
0.5080
64,963
+0.00(+0.76%)
Apr 14, 2023
0.5196
0.5234
0.4965
0.5042
37,553
-0.01(-2.24%)
Apr 13, 2023
0.4965
0.5157
0.4849
0.5157
42,436
+0.03(+5.51%)
Apr 12, 2023
0.4811
0.5003
0.4811
0.4888
61,998
+0.00(+0.79%)
Apr 11, 2023
0.4849
0.5031
0.4849
0.4849
35,485
-0.01(-2.33%)
Apr 10, 2023
0.4849
0.5007
0.4772
0.4965
34,074
-0.02(-3.01%)
Apr 06, 2023
0.5157
0.5234
0.4811
0.5119
272,796
-0.01(-1.48%)
Apr 05, 2023
0.5350
0.5388
0.5119
0.5196
129,779
-0.02(-2.88%)
Apr 04, 2023
0.5465
0.5465
0.5147
0.5350
62,755
-0.02(-4.14%)
Apr 03, 2023
0.5811
0.5811
0.5504
0.5580
57,503
-0.02(-3.97%)
Mar 31, 2023
0.5465
0.5811
0.5465
0.5811
96,741
+0.03(+4.86%)
Mar 30, 2023
0.5504
0.5580
0.5465
0.5542
40,871
+0.01(+1.41%)
Mar 29, 2023
0.5196
0.5542
0.5042
0.5465
82,933
+0.00(+0.71%)
Mar 28, 2023
0.5311
0.5657
0.5042
0.5427
292,848
+0.02(+4.44%)
Mar 27, 2023
0.5157
0.5220
0.5042
0.5196
72,620
+0.01(+1.50%)
Mar 24, 2023
0.5119
0.5157
0.5042
0.5119
37,730
+0.01(+2.31%)
Mar 23, 2023
0.5138
0.5273
0.4965
0.5003
48,565
-0.02(-3.35%)
Mar 22, 2023
0.5176
0.5295
0.5003
0.5176
125,614
+0.01(+1.89%)
Mar 21, 2023
0.5234
0.5388
0.5003
0.5080
246,226
+0.01(+1.54%)
Mar 20, 2023
0.5119
0.5311
0.4926
0.5003
171,071
-0.02(-3.70%)
Mar 17, 2023
0.5465
0.5465
0.5196
0.5196
58,441
-0.02(-2.88%)
Mar 16, 2023
0.5273
0.5542
0.5273
0.5350
63,204
+0.00(+0.72%)
Mar 15, 2023
0.5350
0.5457
0.5080
0.5311
102,714
-0.01(-1.43%)
Mar 14, 2023
0.5361
0.5619
0.5361
0.5388
54,105
+0.00(+0.72%)
Mar 13, 2023
0.5542
0.5542
0.5196
0.5350
110,289
+0.00(+0.72%)
Mar 10, 2023
0.5273
0.5580
0.5234
0.5311
325,077
-0.01(-1.43%)
Mar 09, 2023
0.5965
0.5965
0.5273
0.5388
253,010
-0.04(-7.28%)
Mar 08, 2023
0.6081
0.6158
0.5734
0.5811
195,467
-0.01(-1.95%)
Mar 07, 2023
0.6004
0.6004
0.5927
0.5927
22,309
+0.00(+0.65%)
Mar 06, 2023
0.5811
0.6042
0.5734
0.5888
162,034
-0.00(-0.65%)
Mar 03, 2023
0.5888
0.5937
0.5735
0.5927
38,580
+0.00(+0.65%)
Mar 02, 2023
0.6042
0.6042
0.5696
0.5888
281,431
-0.01(-1.29%)
Mar 01, 2023
0.6004
0.6118
0.5888
0.5965
85,872
-0.01(-1.90%)
Feb 28, 2023
0.6235
0.6466
0.5927
0.6081
208,451
+0.02(+2.60%)
Feb 27, 2023
0.6196
0.6235
0.5850
0.5927
246,530
-0.02(-3.75%)
Feb 24, 2023
0.6427
0.6504
0.6158
0.6158
321,455
-0.03(-5.04%)
Feb 23, 2023
0.6715
0.6715
0.6273
0.6485
277,086
-0.01(-2.03%)
Feb 22, 2023
0.6620
0.6774
0.6504
0.6620
196,878
+0.02(+3.61%)
Feb 21, 2023
0.6312
0.6697
0.6158
0.6389
133,962
-0.01(-1.19%)
Feb 17, 2023
0.6350
0.6543
0.6249
0.6466
28,075
+0.01(+1.20%)
Feb 16, 2023
0.6389
0.6427
0.6201
0.6389
70,030
+0.00(+0.01%)
Feb 15, 2023
0.6543
0.6543
0.6388
0.6388
17,941
-0.02(-2.36%)
Feb 14, 2023
0.6350
0.6543
0.6158
0.6543
56,077
+0.03(+4.29%)
Feb 13, 2023
0.6427
0.6466
0.5811
0.6273
124,395
-0.01(-1.81%)
Feb 10, 2023
0.6543
0.6543
0.6389
0.6389
91,736
-0.03(-4.05%)
Feb 09, 2023
0.6697
0.6697
0.6523
0.6658
126,123
+0.00(+0.00%)
Feb 08, 2023
0.6620
0.6658
0.6620
0.6658
15,431
-0.01(-1.14%)
Feb 07, 2023
0.6658
0.6735
0.6581
0.6735
106,524
+0.00(+0.57%)
Feb 06, 2023
0.6620
0.6735
0.6504
0.6697
34,170
+0.02(+2.35%)
Feb 03, 2023
0.6735
0.6735
0.6466
0.6543
201,581
-0.01(-1.73%)
Feb 02, 2023
0.6697
0.6735
0.6389
0.6658
93,885
-0.00(-0.57%)
Feb 01, 2023
0.6620
0.6774
0.6543
0.6697
158,602
+0.00(+0.00%)
Jan 31, 2023
0.6543
0.6774
0.6543
0.6697
71,945
+0.02(+2.35%)
Jan 30, 2023
0.6697
0.6804
0.6463
0.6543
418,106
-0.02(-3.41%)
Jan 27, 2023
0.7543
0.7543
0.6658
0.6774
339,605
+0.02(+2.33%)
Jan 26, 2023
0.6966
0.6966
0.6620
0.6620
162,923
-0.02(-3.37%)
Jan 25, 2023
0.6504
0.7004
0.6485
0.6851
226,775
+0.03(+4.71%)
Jan 24, 2023
0.6466
0.6658
0.6389
0.6543
173,062
-0.00(-0.58%)
Jan 23, 2023
0.6389
0.6620
0.6350
0.6581
339,363
+0.02(+2.40%)
Jan 20, 2023
0.6697
0.6735
0.6350
0.6427
383,132
-0.02(-2.91%)
Jan 19, 2023
0.6774
0.6774
0.6543
0.6620
249,066
+0.00(+0.00%)
Jan 18, 2023
0.7081
0.7312
0.6543
0.6620
503,240
-0.06(-8.02%)
Jan 17, 2023
0.6851
0.7466
0.6812
0.7197
905,842
+0.03(+3.89%)
Jan 13, 2023
0.6697
0.6928
0.6523
0.6928
329,562
+0.04(+5.88%)
Jan 12, 2023
0.6620
0.6889
0.6389
0.6543
207,905
-0.02(-2.86%)
Jan 11, 2023
0.6620
0.7004
0.6504
0.6735
458,798
+0.01(+1.74%)
Jan 10, 2023
0.6620
0.6928
0.6543
0.6620
177,934
-0.00(-0.58%)
Jan 09, 2023
0.6620
0.6966
0.6543
0.6658
328,463
+0.01(+1.41%)
Jan 06, 2023
0.6851
0.6947
0.6350
0.6566
578,660
-0.05(-7.28%)
Jan 05, 2023
0.6928
0.7120
0.6543
0.7081
671,597
+0.02(+2.22%)
Jan 04, 2023
0.5965
0.7081
0.5888
0.6928
1,752,297
+0.10(+17.65%)
Jan 03, 2023
0.5927
0.6081
0.5734
0.5888
334,834
+0.00(+0.66%)
Dec 30, 2022
0.5965
0.5965
0.5542
0.5850
305,915
-0.00(-0.65%)
Dec 29, 2022
0.5619
0.5965
0.5619
0.5888
281,321
+0.02(+2.73%)
Dec 28, 2022
0.5657
0.5773
0.5580
0.5732
319,533
+0.00(+0.63%)
Dec 27, 2022
0.5696
0.5927
0.5642
0.5696
219,206
-0.02(-3.90%)
Dec 23, 2022
0.5813
0.5927
0.5754
0.5927
149,375
+0.00(+0.65%)
Dec 22, 2022
0.5773
0.6042
0.5619
0.5888
459,386
+0.01(+2.00%)
Dec 21, 2022
0.5888
0.5888
0.5696
0.5773
487,471
+0.00(+0.00%)
Dec 20, 2022
0.5888
0.5965
0.5734
0.5773
665,114
+0.00(+0.00%)
Dec 19, 2022
0.6081
0.6119
0.5696
0.5773
1,339,115
-0.05(-7.98%)
Dec 16, 2022
0.5965
0.6504
0.5965
0.6273
854,936
+0.01(+1.88%)
Dec 15, 2022
0.6004
0.6620
0.5850
0.6158
1,214,021
-0.00(-0.31%)
Dec 14, 2022
0.5965
0.6466
0.5965
0.6177
1,497,811
+0.01(+2.23%)
Dec 13, 2022
0.6042
0.6466
0.5696
0.6042
3,571,302
-0.03(-4.85%)
Dec 12, 2022
0.5311
0.6350
0.5042
0.6350
14,089,753
+0.10(+17.86%)
Dec 09, 2022
0.4349
0.7505
0.4310
0.5388
173,953,792
+0.23(+73.40%)
Dec 08, 2022
0.3244
0.3271
0.2918
0.3107
184,154
-0.00(-1.24%)
Dec 07, 2022
0.3033
0.3167
0.3033
0.3146
86,360
+0.01(+3.74%)
Dec 06, 2022
0.3033
0.3078
0.2891
0.3033
15,395
-0.01(-2.00%)
Dec 05, 2022
0.3167
0.3167
0.2895
0.3095
82,291
+0.02(+5.61%)
Dec 02, 2022
0.2848
0.2985
0.2791
0.2930
171,043
+0.01(+3.41%)
Dec 01, 2022
0.2925
0.2925
0.2675
0.2834
106,905
-0.01(-3.59%)
Nov 30, 2022
0.2848
0.2939
0.2848
0.2939
70,833
+0.01(+2.47%)
Nov 29, 2022
0.2754
0.2906
0.2754
0.2868
138,787
+0.02(+6.30%)
Nov 28, 2022
0.2760
0.2760
0.2618
0.2698
58,109
+0.01(+4.64%)
Nov 25, 2022
0.2502
0.2641
0.2502
0.2579
5,095
+0.00(+1.92%)
Nov 23, 2022
0.2463
0.2697
0.2425
0.2530
115,038
+0.01(+3.53%)
Nov 22, 2022
0.2383
0.2453
0.2310
0.2444
16,068
+0.01(+2.42%)
Nov 21, 2022
0.2386
0.2425
0.2386
0.2386
23,720
-0.00(-1.84%)
Nov 18, 2022
0.2425
0.2463
0.2386
0.2431
48,279
+0.01(+4.97%)
Nov 17, 2022
0.2237
0.2424
0.2232
0.2316
102,675
+0.01(+3.08%)
Nov 16, 2022
0.2194
0.2246
0.2135
0.2246
18,266
+0.00(+0.46%)
Nov 15, 2022
0.2270
0.2270
0.2129
0.2236
41,711
-0.00(-0.33%)
Nov 14, 2022
0.2129
0.2249
0.2129
0.2243
26,474
+0.01(+5.37%)
Nov 11, 2022
0.2001
0.2155
0.2001
0.2129
27,573
-0.00(-1.21%)
Nov 10, 2022
0.2101
0.2194
0.2101
0.2155
26,082
-0.00(-1.65%)
Nov 09, 2022
0.2194
0.2194
0.2004
0.2191
49,856
+0.02(+7.43%)
Nov 08, 2022
0.2002
0.2077
0.2001
0.2040
14,587
+0.00(+1.73%)
Nov 07, 2022
0.2005
0.2155
0.1926
0.2005
31,382
+0.00(+0.62%)
Nov 04, 2022
0.2117
0.2155
0.1925
0.1993
32,723
-0.01(-5.08%)
Nov 03, 2022
0.2155
0.2176
0.2099
0.2099
18,066
-0.00(-0.82%)
Nov 02, 2022
0.2170
0.2170
0.2117
0.2117
5,908
+0.00(+0.81%)
Nov 01, 2022
0.2155
0.2155
0.2099
0.2100
7,038
+0.00(+0.04%)
Oct 31, 2022
0.2142
0.2193
0.2099
0.2099
53,037
-0.01(-4.00%)
Oct 28, 2022
0.2178
0.2228
0.2155
0.2186
37,790
+0.00(+0.35%)
Oct 27, 2022
0.2194
0.2270
0.2174
0.2179
23,231
+0.00(+1.09%)
Oct 26, 2022
0.2309
0.2309
0.2142
0.2155
85,035
-0.02(-6.62%)
Oct 25, 2022
0.2213
0.2309
0.2213
0.2308
36,880
+0.01(+4.28%)
Oct 24, 2022
0.2198
0.2228
0.2198
0.2213
21,581
-0.00(-0.16%)
Oct 21, 2022
0.2228
0.2251
0.2195
0.2217
12,219
-0.00(-0.48%)
Oct 20, 2022
0.2228
0.2228
0.2194
0.2228
10,822
+0.00(+1.53%)
Oct 19, 2022
0.2194
0.2228
0.2194
0.2194
20,854
+0.00(+0.00%)
Oct 18, 2022
0.2228
0.2228
0.2194
0.2194
16,725
+0.00(+0.19%)
Oct 17, 2022
0.2228
0.2228
0.2177
0.2190
7,956
-0.00(-0.72%)
Oct 14, 2022
0.2230
0.2231
0.2177
0.2206
19,952
+0.00(+0.53%)
Oct 13, 2022
0.2194
0.2212
0.2194
0.2194
13,695
+0.00(+0.00%)
Oct 12, 2022
0.2217
0.2225
0.2177
0.2194
7,254
+0.00(+0.90%)
Oct 11, 2022
0.2156
0.2230
0.2156
0.2174
16,211
+0.00(+0.89%)
Oct 10, 2022
0.2271
0.2271
0.2143
0.2155
29,236
+0.00(+1.74%)
Oct 07, 2022
0.2155
0.2155
0.2117
0.2118
41,542
+0.00(+0.90%)
Oct 06, 2022
0.2184
0.2207
0.2099
0.2099
40,679
-0.01(-5.13%)
Oct 05, 2022
0.2177
0.2230
0.2177
0.2213
10,289
+0.00(+1.66%)
Oct 04, 2022
0.2209
0.2231
0.2177
0.2177
35,314
+0.01(+2.84%)
Oct 03, 2022
0.2117
0.2223
0.2078
0.2117
45,187
+0.00(+1.83%)
Sep 30, 2022
0.2271
0.2271
0.2079
0.2079
12,274
-0.02(-6.88%)
Sep 29, 2022
0.2078
0.2309
0.2078
0.2232
15,161
+0.01(+3.53%)
Sep 28, 2022
0.2079
0.2232
0.2079
0.2156
9,795
-0.01(-3.06%)
Sep 27, 2022
0.2079
0.2309
0.2079
0.2224
14,600
-0.01(-3.67%)
Sep 26, 2022
0.2059
0.2386
0.2001
0.2309
91,238
+0.02(+7.14%)
Sep 23, 2022
0.2128
0.2270
0.2001
0.2155
70,957
+0.00(+1.16%)
Sep 22, 2022
0.2347
0.2347
0.2069
0.2130
53,003
-0.02(-10.49%)
Sep 21, 2022
0.2236
0.2386
0.2136
0.2380
50,870
-0.00(-0.26%)
Sep 20, 2022
0.2309
0.2406
0.2309
0.2386
15,795
-0.00(-1.59%)
Sep 19, 2022
0.2501
0.2501
0.2271
0.2425
10,762
-0.00(-1.82%)
Sep 16, 2022
0.2282
0.2470
0.2155
0.2470
79,672
+0.00(+1.87%)
Sep 15, 2022
0.2332
0.2425
0.2271
0.2424
47,242
+0.01(+3.94%)
Sep 14, 2022
0.2348
0.2425
0.2332
0.2332
43,982
+0.00(+1.68%)
Sep 13, 2022
0.2379
0.2379
0.2293
0.2294
26,139
-0.01(-2.30%)
Sep 12, 2022
0.2324
0.2439
0.2324
0.2348
25,720
+0.00(+0.00%)
Sep 09, 2022
0.2479
0.2500
0.2293
0.2348
24,645
+0.00(+0.66%)
Sep 08, 2022
0.2295
0.2332
0.2295
0.2332
4,469
+0.00(+1.63%)
Sep 07, 2022
0.2386
0.2471
0.2293
0.2295
14,018
-0.01(-5.35%)
Sep 06, 2022
0.2463
0.2463
0.2386
0.2425
5,233
-0.01(-2.30%)
Sep 02, 2022
0.2542
0.2542
0.2386
0.2482
19,157
+0.00(+0.75%)
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.