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
Encore Energy Corp
(TSV:
EU
)
6.480
+0.100 (+1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2020
0.3300
0.3350
0.3200
0.3350
88,000
+0.01(+3.08%)
Aug 28, 2020
0.3200
0.3350
0.3150
0.3250
48,429
+0.01(+1.56%)
Aug 27, 2020
0.2950
0.3200
0.2950
0.3200
101,750
+0.00(+0.00%)
Aug 26, 2020
0.2900
0.3250
0.2900
0.3200
179,705
+0.03(+8.47%)
Aug 25, 2020
0.2900
0.2950
0.2800
0.2950
94,405
+0.01(+1.72%)
Aug 24, 2020
0.2900
0.3000
0.2750
0.2900
134,313
+0.01(+3.57%)
Aug 21, 2020
0.3100
0.3100
0.2800
0.2800
236,720
-0.01(-5.08%)
Aug 20, 2020
0.3000
0.3250
0.2900
0.2950
253,550
+0.01(+5.36%)
Aug 19, 2020
0.3450
0.3450
0.2800
0.2800
712,388
-0.06(-17.65%)
Aug 18, 2020
0.3400
0.3500
0.3400
0.3400
134,280
-0.00(-1.45%)
Aug 17, 2020
0.3450
0.3500
0.3450
0.3450
84,700
+0.00(+0.00%)
Aug 14, 2020
0.3400
0.3700
0.3400
0.3450
123,919
+0.01(+2.99%)
Aug 13, 2020
0.3250
0.3400
0.3200
0.3350
49,850
+0.00(+0.00%)
Aug 12, 2020
0.3200
0.3500
0.3200
0.3350
110,328
+0.02(+6.35%)
Aug 11, 2020
0.3550
0.3550
0.3150
0.3150
235,447
-0.04(-11.27%)
Aug 10, 2020
0.3600
0.3700
0.3500
0.3550
97,693
-0.01(-2.74%)
Aug 07, 2020
0.3300
0.3650
0.3300
0.3650
73,000
+0.02(+7.35%)
Aug 06, 2020
0.3400
0.3450
0.3150
0.3400
303,228
+0.00(+0.00%)
Aug 05, 2020
0.3400
0.3400
0.3100
0.3400
490,853
-0.00(-1.45%)
Aug 04, 2020
0.3400
0.3550
0.3400
0.3450
403,893
+0.00(+0.00%)
Jul 31, 2020
0.3450
0.3450
0.3450
0
+0.00(+1.47%)
Jul 30, 2020
0.3350
0.3500
0.3050
0.3400
297,045
+0.00(+0.00%)
Jul 29, 2020
0.3850
0.3850
0.3250
0.3400
550,643
-0.04(-10.53%)
Jul 28, 2020
0.3750
0.3900
0.3750
0.3800
456,725
+0.01(+1.33%)
Jul 27, 2020
0.3550
0.3750
0.3400
0.3750
357,022
+0.03(+8.70%)
Jul 24, 2020
0.3550
0.3550
0.3400
0.3450
26,050
-0.01(-1.43%)
Jul 23, 2020
0.3700
0.3800
0.3400
0.3500
271,095
-0.01(-2.78%)
Jul 22, 2020
0.3400
0.3600
0.3300
0.3600
418,765
+0.02(+7.46%)
Jul 21, 2020
0.3500
0.3500
0.3200
0.3350
185,004
-0.01(-4.29%)
Jul 20, 2020
0.3150
0.3500
0.3150
0.3500
1,448,158
+0.04(+14.75%)
Jul 17, 2020
0.3000
0.3050
0.2800
0.3050
414,972
+0.02(+5.17%)
Jul 16, 2020
0.2900
0.3000
0.2850
0.2900
171,926
+0.01(+1.75%)
Jul 15, 2020
0.3000
0.3100
0.2850
0.2850
334,849
+0.00(+0.00%)
Jul 14, 2020
0.2950
0.2950
0.2850
0.2850
150,478
+0.00(+1.79%)
Jul 13, 2020
0.3150
0.3150
0.2700
0.2800
76,290
-0.02(-6.67%)
Jul 10, 2020
0.2950
0.3000
0.2950
0.3000
43,150
+0.01(+1.69%)
Jul 09, 2020
0.3250
0.3250
0.2700
0.2950
211,100
-0.02(-6.35%)
Jul 08, 2020
0.3100
0.3250
0.3100
0.3150
155,093
+0.01(+1.61%)
Jul 07, 2020
0.3050
0.3100
0.2950
0.3100
131,369
+0.01(+3.33%)
Jul 06, 2020
0.2800
0.3150
0.2800
0.3000
284,175
+0.02(+7.14%)
Jul 03, 2020
0.2700
0.2800
0.2650
0.2800
185,100
+0.02(+7.69%)
Jul 02, 2020
0.2550
0.2650
0.2500
0.2600
196,801
+0.01(+4.00%)
Jun 30, 2020
0.2500
0.2500
0.2500
0
+0.04(+19.05%)
Jun 29, 2020
0.2000
0.2100
0.2000
0.2100
211,658
+0.00(+0.00%)
Jun 26, 2020
0.2050
0.2150
0.2000
0.2100
91,720
+0.01(+5.00%)
Jun 25, 2020
0.2300
0.2300
0.2000
0.2000
237,633
-0.01(-6.98%)
Jun 24, 2020
0.2250
0.2250
0.2000
0.2150
781,563
-0.02(-6.52%)
Jun 23, 2020
0.2300
0.2300
0.2250
0.2300
106,400
+0.00(+0.00%)
Jun 22, 2020
0.2450
0.2450
0.2300
0.2300
113,240
-0.00(-2.13%)
Jun 19, 2020
0.2450
0.2450
0.2350
0.2350
128,577
+0.00(+2.17%)
Jun 18, 2020
0.2350
0.2450
0.2300
0.2300
72,225
+0.00(+0.00%)
Jun 17, 2020
0.2250
0.2300
0.2200
0.2300
51,100
+0.01(+2.22%)
Jun 16, 2020
0.2450
0.2450
0.2200
0.2250
194,699
-0.01(-6.25%)
Jun 15, 2020
0.2300
0.2400
0.2200
0.2400
231,137
+0.01(+4.35%)
Jun 12, 2020
0.2400
0.2400
0.2200
0.2300
30,088
+0.00(+0.00%)
Jun 11, 2020
0.2500
0.2500
0.2200
0.2300
332,230
-0.01(-6.12%)
Jun 10, 2020
0.2500
0.2500
0.2450
0.2450
14,994
+0.01(+2.08%)
Jun 09, 2020
0.2350
0.2550
0.2350
0.2400
40,400
+0.01(+2.13%)
Jun 08, 2020
0.2500
0.2550
0.2350
0.2350
85,900
-0.01(-4.08%)
Jun 05, 2020
0.2150
0.2450
0.2150
0.2450
132,482
+0.04(+16.67%)
Jun 04, 2020
0.2350
0.2350
0.2100
0.2100
104,365
-0.02(-10.64%)
Jun 03, 2020
0.2450
0.2450
0.2300
0.2350
138,596
-0.01(-4.08%)
Jun 02, 2020
0.2400
0.2450
0.2400
0.2450
152,000
+0.00(+0.00%)
Jun 01, 2020
0.2650
0.2650
0.2350
0.2450
231,709
+0.01(+2.08%)
May 29, 2020
0.2400
0.2500
0.2350
0.2400
179,050
+0.00(+0.00%)
May 28, 2020
0.2400
0.2600
0.2350
0.2400
504,004
+0.00(+0.00%)
May 27, 2020
0.2100
0.2400
0.2100
0.2400
553,450
+0.03(+14.29%)
May 26, 2020
0.2050
0.2200
0.2050
0.2100
503,045
+0.00(+0.00%)
May 25, 2020
0.2000
0.2100
0.2000
0.2100
89,900
+0.00(+0.00%)
May 22, 2020
0.2000
0.2150
0.2000
0.2100
172,210
-0.01(-2.33%)
May 21, 2020
0.2000
0.2150
0.2000
0.2150
503,527
+0.01(+4.88%)
May 20, 2020
0.2100
0.2100
0.2000
0.2050
230,728
+0.00(+0.00%)
May 19, 2020
0.1950
0.2100
0.1950
0.2050
241,200
+0.01(+7.89%)
May 15, 2020
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
May 14, 2020
0.1950
0.2000
0.1750
0.2000
433,791
+0.00(+0.00%)
May 13, 2020
0.1850
0.2000
0.1750
0.2000
268,921
+0.02(+8.11%)
May 12, 2020
0.1900
0.1900
0.1850
0.1850
14,012
-0.01(-5.13%)
May 11, 2020
0.2000
0.2000
0.1950
0.1950
191,299
+0.00(+0.00%)
May 08, 2020
0.2000
0.2000
0.1900
0.1950
91,220
-0.01(-2.50%)
May 07, 2020
0.2150
0.2150
0.1950
0.2000
261,714
-0.00(-2.44%)
May 06, 2020
0.2200
0.2200
0.2050
0.2050
81,091
-0.01(-2.38%)
May 05, 2020
0.2150
0.2150
0.2050
0.2100
147,300
-0.01(-2.33%)
May 04, 2020
0.2150
0.2200
0.2100
0.2150
133,645
+0.01(+2.38%)
May 01, 2020
0.2000
0.2100
0.1950
0.2100
137,129
+0.01(+5.00%)
Apr 30, 2020
0.2000
0.2000
0.1900
0.2000
201,874
+0.00(+0.00%)
Apr 29, 2020
0.2000
0.2000
0.1950
0.2000
209,939
+0.00(+0.00%)
Apr 28, 2020
0.2050
0.2050
0.2000
0.2000
72,200
-0.00(-2.44%)
Apr 27, 2020
0.2050
0.2100
0.2000
0.2050
238,411
+0.01(+5.13%)
Apr 24, 2020
0.1950
0.2000
0.1900
0.1950
276,592
+0.01(+2.63%)
Apr 23, 2020
0.1950
0.2000
0.1800
0.1900
1,953,041
+0.00(+0.00%)
Apr 22, 2020
0.1700
0.1900
0.1700
0.1900
1,301,139
+0.02(+11.76%)
Apr 21, 2020
0.1700
0.1700
0.1650
0.1700
1,007,758
-0.00(-2.86%)
Apr 20, 2020
0.1700
0.1800
0.1650
0.1750
1,735,276
+0.01(+9.37%)
Apr 17, 2020
0.1800
0.1800
0.1600
0.1600
318,500
-0.02(-11.11%)
Apr 16, 2020
0.1750
0.1800
0.1700
0.1800
429,390
+0.01(+2.86%)
Apr 15, 2020
0.1650
0.1750
0.1650
0.1750
193,831
+0.00(+0.00%)
Apr 14, 2020
0.1600
0.1750
0.1600
0.1750
690,151
+0.02(+12.90%)
Apr 13, 2020
0.1550
0.1600
0.1550
0.1550
352,350
-0.01(-6.06%)
Apr 09, 2020
0.1650
0.1650
0.1650
0
+0.02(+10.00%)
Apr 08, 2020
0.1700
0.1700
0.1500
0.1500
243,115
-0.02(-11.76%)
Apr 07, 2020
0.1600
0.1700
0.1600
0.1700
511,100
+0.02(+13.33%)
Apr 06, 2020
0.1500
0.1550
0.1450
0.1500
348,000
+0.01(+7.14%)
Apr 03, 2020
0.1350
0.1400
0.1300
0.1400
174,150
+0.01(+7.69%)
Apr 02, 2020
0.1350
0.1450
0.1300
0.1300
103,950
+0.00(+0.00%)
Apr 01, 2020
0.1400
0.1400
0.1300
0.1300
186,058
+0.00(+0.00%)
Mar 31, 2020
0.1250
0.1300
0.1250
0.1300
158,500
+0.01(+4.00%)
Mar 30, 2020
0.1200
0.1250
0.1150
0.1250
219,072
+0.01(+8.70%)
Mar 27, 2020
0.1150
0.1150
0.1100
0.1150
154,978
+0.01(+9.52%)
Mar 26, 2020
0.1100
0.1200
0.1050
0.1050
212,000
+0.00(+5.00%)
Mar 25, 2020
0.1000
0.1050
0.0950
0.1000
664,000
+0.01(+5.26%)
Mar 24, 2020
0.0950
0.1000
0.0950
0.0950
156,692
+0.01(+18.75%)
Mar 23, 2020
0.0900
0.0900
0.0800
0.0800
205,000
-0.01(-15.79%)
Mar 20, 2020
0.0900
0.0950
0.0900
0.0950
27,500
+0.01(+5.56%)
Mar 19, 2020
0.0750
0.0950
0.0750
0.0900
172,500
+0.01(+20.00%)
Mar 18, 2020
0.0900
0.0950
0.0750
0.0750
1,288,233
-0.03(-25.00%)
Mar 17, 2020
0.0900
0.1000
0.0800
0.1000
1,085,285
+0.00(+0.00%)
Mar 16, 2020
0.0850
0.1000
0.0850
0.1000
195,842
+0.00(+0.00%)
Mar 13, 2020
0.1050
0.1050
0.0900
0.1000
324,145
+0.00(+0.00%)
Mar 12, 2020
0.1000
0.1050
0.0900
0.1000
1,495,240
-0.02(-16.67%)
Mar 11, 2020
0.1250
0.1300
0.1100
0.1200
481,099
+0.00(+0.00%)
Mar 10, 2020
0.1250
0.1350
0.1200
0.1200
134,100
-0.01(-4.00%)
Mar 09, 2020
0.1250
0.1300
0.1150
0.1250
1,395,900
-0.02(-10.71%)
Mar 06, 2020
0.1350
0.1400
0.1350
0.1400
113,500
+0.01(+3.70%)
Mar 05, 2020
0.1350
0.1400
0.1300
0.1350
162,350
-0.01(-3.57%)
Mar 04, 2020
0.1350
0.1450
0.1350
0.1400
359,793
+0.01(+3.70%)
Mar 03, 2020
0.1250
0.1350
0.1200
0.1350
337,061
+0.01(+8.00%)
Mar 02, 2020
0.1250
0.1250
0.1250
0.1250
91,100
+0.00(+0.00%)
Feb 28, 2020
0.1200
0.1250
0.0900
0.1250
861,473
+0.01(+4.17%)
Feb 27, 2020
0.1100
0.1200
0.1100
0.1200
490,500
+0.00(+4.35%)
Feb 26, 2020
0.1150
0.1150
0.1100
0.1150
214,495
+0.00(+0.00%)
Feb 25, 2020
0.1200
0.1200
0.1100
0.1150
680,763
-0.00(-4.17%)
Feb 24, 2020
0.1200
0.1200
0.1200
0.1200
284,098
-0.01(-4.00%)
Feb 21, 2020
0.1250
0.1250
0.1250
0.1250
97,500
+0.00(+0.00%)
Feb 20, 2020
0.1300
0.1300
0.1200
0.1250
392,668
-0.01(-3.85%)
Feb 19, 2020
0.1300
0.1350
0.1300
0.1300
416,237
+0.00(+0.00%)
Feb 18, 2020
0.1550
0.1550
0.1300
0.1300
489,266
-0.01(-3.70%)
Feb 14, 2020
0.1350
0.1350
0.1350
0
+0.01(+3.85%)
Feb 13, 2020
0.1250
0.1400
0.1250
0.1300
726,000
+0.01(+4.00%)
Feb 12, 2020
0.1400
0.1400
0.1250
0.1250
695,800
-0.01(-7.41%)
Feb 11, 2020
0.1400
0.1400
0.1300
0.1350
507,000
-0.01(-3.57%)
Feb 10, 2020
0.1400
0.1400
0.1400
0.1400
264,287
+0.00(+0.00%)
Feb 07, 2020
0.1550
0.1550
0.1400
0.1400
407,527
-0.01(-6.67%)
Feb 06, 2020
0.1550
0.1600
0.1500
0.1500
77,200
+0.00(+0.00%)
Feb 05, 2020
0.1550
0.1650
0.1500
0.1500
269,035
-0.01(-3.23%)
Feb 04, 2020
0.1450
0.1600
0.1450
0.1550
543,825
+0.00(+0.00%)
Feb 03, 2020
0.1500
0.1550
0.1450
0.1550
583,620
+0.01(+6.90%)
Jan 31, 2020
0.1350
0.1450
0.1350
0.1450
510,500
+0.00(+3.57%)
Jan 30, 2020
0.1400
0.1400
0.1400
0.1400
30,150
+0.00(+0.00%)
Jan 29, 2020
0.1300
0.1450
0.1250
0.1400
270,458
+0.01(+7.69%)
Jan 28, 2020
0.1450
0.1450
0.1300
0.1300
193,525
-0.01(-10.34%)
Jan 27, 2020
0.1450
0.1500
0.1450
0.1450
75,957
-0.01(-3.33%)
Jan 24, 2020
0.1450
0.1500
0.1450
0.1500
168,708
+0.00(+0.00%)
Jan 23, 2020
0.1500
0.1500
0.1500
0.1500
69,500
+0.00(+0.00%)
Jan 22, 2020
0.1450
0.1500
0.1450
0.1500
409,000
+0.01(+3.45%)
Jan 21, 2020
0.1450
0.1450
0.1400
0.1450
89,500
+0.00(+0.00%)
Jan 20, 2020
0.1450
0.1500
0.1400
0.1450
176,900
+0.00(+0.00%)
Jan 17, 2020
0.1450
0.1500
0.1400
0.1450
499,700
+0.00(+3.57%)
Jan 16, 2020
0.1450
0.1450
0.1400
0.1400
237,433
+0.00(+0.00%)
Jan 15, 2020
0.1450
0.1500
0.1400
0.1400
159,700
-0.00(-3.45%)
Jan 14, 2020
0.1500
0.1500
0.1450
0.1450
156,000
-0.01(-3.33%)
Jan 13, 2020
0.1500
0.1550
0.1500
0.1500
138,350
-0.01(-3.23%)
Jan 10, 2020
0.1600
0.1600
0.1450
0.1550
287,940
-0.01(-3.13%)
Jan 09, 2020
0.1500
0.1600
0.1500
0.1600
266,833
+0.01(+6.67%)
Jan 08, 2020
0.1500
0.1500
0.1400
0.1500
486,006
+0.01(+3.45%)
Jan 07, 2020
0.1550
0.1550
0.1400
0.1450
457,500
-0.01(-6.45%)
Jan 06, 2020
0.1600
0.1650
0.1500
0.1550
970,500
-0.02(-8.82%)
Jan 03, 2020
0.1650
0.1700
0.1650
0.1700
86,308
+0.01(+3.03%)
Jan 02, 2020
0.1750
0.1750
0.1650
0.1650
130,500
-0.01(-2.94%)
Dec 31, 2019
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Dec 30, 2019
0.1700
0.1750
0.1650
0.1700
210,995
+0.00(+0.00%)
Dec 27, 2019
0.1850
0.1900
0.1700
0.1700
502,789
+0.02(+9.68%)
Dec 24, 2019
0.1550
0.1550
0.1550
0
-0.05(-26.19%)
Dec 23, 2019
0.1400
0.2200
0.1400
0.2100
1,197,700
+0.07(+50.00%)
Dec 20, 2019
0.1300
0.1450
0.1250
0.1400
165,700
-0.00(-3.45%)
Dec 19, 2019
0.1350
0.1450
0.1350
0.1450
371,500
+0.01(+11.54%)
Dec 18, 2019
0.1300
0.1350
0.1300
0.1300
69,500
+0.00(+0.00%)
Dec 17, 2019
0.1350
0.1350
0.1300
0.1300
114,031
+0.01(+4.00%)
Dec 16, 2019
0.1250
0.1350
0.1250
0.1250
61,000
-0.01(-3.85%)
Dec 13, 2019
0.1300
0.1350
0.1250
0.1300
116,570
-0.01(-3.70%)
Dec 12, 2019
0.1400
0.1400
0.1350
0.1350
62,000
-0.01(-3.57%)
Dec 11, 2019
0.1450
0.1450
0.1350
0.1400
69,801
-0.00(-3.45%)
Dec 10, 2019
0.1450
0.1450
0.1400
0.1450
68,500
+0.00(+3.57%)
Dec 09, 2019
0.1400
0.1400
0.1300
0.1400
224,500
+0.00(+0.00%)
Dec 06, 2019
0.1400
0.1400
0.1350
0.1400
254,067
+0.00(+0.00%)
Dec 05, 2019
0.1150
0.1450
0.1150
0.1400
463,899
+0.02(+12.00%)
Dec 04, 2019
0.1200
0.1250
0.1200
0.1250
26,500
+0.00(+0.00%)
Dec 03, 2019
0.1200
0.1250
0.1150
0.1250
15,000
+0.01(+8.70%)
Dec 02, 2019
0.1250
0.1250
0.1150
0.1150
60,560
-0.02(-14.81%)
Nov 29, 2019
0.1300
0.1350
0.1300
0.1350
66,500
+0.01(+8.00%)
Nov 28, 2019
0.1300
0.1300
0.1250
0.1250
39,740
-0.01(-3.85%)
Nov 26, 2019
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Nov 25, 2019
0.1300
0.1350
0.1300
0.1300
187,000
+0.00(+0.00%)
Nov 22, 2019
0.1300
0.1300
0.1300
200
+0.00(+0.00%)
Nov 21, 2019
0.1300
0.1300
0.1300
0.1300
55,000
+0.00(+0.00%)
Nov 20, 2019
0.1350
0.1350
0.1300
0.1300
69,000
-0.01(-3.70%)
Nov 19, 2019
0.1300
0.1350
0.1300
0.1350
121,500
+0.00(+0.00%)
Nov 18, 2019
0.1300
0.1400
0.1300
0.1350
89,500
-0.01(-3.57%)
Nov 15, 2019
0.1300
0.1400
0.1300
0.1400
95,333
+0.01(+7.69%)
Nov 14, 2019
0.1300
0.1300
0.1250
0.1300
29,300
+0.01(+4.00%)
Nov 13, 2019
0.1250
0.1250
0.1250
0.1250
10,000
+0.00(+0.00%)
Nov 12, 2019
0.1300
0.1300
0.1250
0.1250
16,000
-0.01(-3.85%)
Nov 11, 2019
0.1250
0.1300
0.1250
0.1300
33,166
+0.01(+4.00%)
Nov 08, 2019
0.1300
0.1300
0.1250
0.1250
74,071
-0.01(-3.85%)
Nov 07, 2019
0.1300
0.1300
0.1300
0.1300
21,885
+0.01(+4.00%)
Nov 06, 2019
0.1250
0.1250
0.1250
0.1250
59,168
+0.00(+0.00%)
Nov 05, 2019
0.1300
0.1300
0.1250
0.1250
291,333
-0.01(-3.85%)
Nov 04, 2019
0.1300
0.1300
0.1300
0.1300
199,000
+0.01(+4.00%)
Nov 01, 2019
0.1250
0.1250
0.1250
0.1250
60,000
+0.00(+0.00%)
Oct 31, 2019
0.1200
0.1250
0.1200
0.1250
238,716
+0.00(+0.00%)
Oct 30, 2019
0.1250
0.1250
0.1250
0.1250
1,000
+0.01(+4.17%)
Oct 29, 2019
0.1250
0.1250
0.1200
0.1200
88,500
-0.01(-4.00%)
Oct 28, 2019
0.1300
0.1300
0.1150
0.1250
265,335
-0.01(-3.85%)
Oct 25, 2019
0.1300
0.1300
0.1300
0.1300
44,161
+0.01(+8.33%)
Oct 24, 2019
0.1200
0.1250
0.1200
0.1200
21,800
+0.00(+0.00%)
Oct 23, 2019
0.1200
0.1200
0.1150
0.1200
145,000
+0.00(+0.00%)
Oct 22, 2019
0.1200
0.1200
0.1200
0.1200
3,332
+0.00(+0.00%)
Oct 21, 2019
0.1200
0.1200
0.1200
0.1200
126,000
+0.00(+0.00%)
Oct 18, 2019
0.1250
0.1300
0.1200
0.1200
132,750
-0.01(-7.69%)
Oct 17, 2019
0.1300
0.1300
0.1300
0.1300
72,280
+0.00(+0.00%)
Oct 16, 2019
0.1300
0.1300
0.1250
0.1300
21,314
+0.00(+0.00%)
Oct 15, 2019
0.1300
0.1300
0.1200
0.1300
244,580
-0.01(-7.14%)
Oct 11, 2019
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Oct 10, 2019
0.1350
0.1400
0.1250
0.1400
195,268
+0.01(+7.69%)
Oct 09, 2019
0.1300
0.1300
0.1300
0.1300
115,228
+0.00(+0.00%)
Oct 08, 2019
0.1350
0.1350
0.1300
0.1300
88,774
-0.01(-3.70%)
Oct 07, 2019
0.1300
0.1350
0.1300
0.1350
92,320
+0.01(+3.85%)
Oct 04, 2019
0.1250
0.1350
0.1250
0.1300
310,830
+0.01(+4.00%)
Oct 03, 2019
0.1200
0.1250
0.1200
0.1250
17,000
+0.01(+8.70%)
Oct 02, 2019
0.1250
0.1300
0.1100
0.1150
98,218
-0.01(-11.54%)
Oct 01, 2019
0.1400
0.1400
0.1200
0.1300
180,282
+0.00(+0.00%)
Sep 30, 2019
0.1250
0.1400
0.1150
0.1300
557,750
+0.00(+0.00%)
Sep 27, 2019
0.1200
0.1300
0.1150
0.1300
214,396
+0.01(+8.33%)
Sep 26, 2019
0.1300
0.1300
0.1100
0.1200
105,220
+0.00(+0.00%)
Sep 25, 2019
0.1300
0.1300
0.1200
0.1200
82,290
+0.00(+0.00%)
Sep 24, 2019
0.1200
0.1200
0.1200
0.1200
4,000
+0.00(+0.00%)
Sep 23, 2019
0.1250
0.1250
0.1200
0.1200
206,065
+0.00(+4.35%)
Sep 20, 2019
0.1150
0.1150
0.1150
0.1150
177,271
-0.00(-4.17%)
Sep 19, 2019
0.1200
0.1250
0.1200
0.1200
88,750
-0.01(-4.00%)
Sep 18, 2019
0.1300
0.1300
0.1250
0.1250
106,293
-0.01(-7.41%)
Sep 17, 2019
0.1350
0.1350
0.1350
0.1350
14,000
+0.00(+0.00%)
Sep 16, 2019
0.1250
0.1350
0.1250
0.1350
56,270
+0.00(+0.00%)
Sep 13, 2019
0.1350
0.1400
0.1250
0.1350
195,300
+0.00(+0.00%)
Sep 12, 2019
0.1400
0.1400
0.1300
0.1350
169,500
-0.01(-3.57%)
Sep 11, 2019
0.1400
0.1450
0.1400
0.1400
35,332
+0.00(+0.00%)
Sep 10, 2019
0.1450
0.1450
0.1400
0.1400
67,500
-0.00(-3.45%)
Sep 09, 2019
0.1500
0.1500
0.1400
0.1450
57,000
-0.01(-3.33%)
Sep 06, 2019
0.1450
0.1500
0.1450
0.1500
68,695
+0.00(+0.00%)
Sep 05, 2019
0.1400
0.1600
0.1400
0.1500
370,402
+0.00(+0.00%)
Sep 04, 2019
0.1500
0.1500
0.1450
0.1500
219,250
+0.01(+3.45%)
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.