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
Electra Battery Materials Corp
(TSV:
FCC
)
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 (%)
Aug 31, 2021
0.3000
0.3000
0.2900
0.2900
630,434
+0.00(+0.00%)
Aug 30, 2021
0.3000
0.3000
0.2900
0.2900
863,251
-0.01(-1.69%)
Aug 27, 2021
0.3000
0.3000
0.2950
0.2950
321,384
-0.01(-1.67%)
Aug 26, 2021
0.3000
0.3000
0.2900
0.3000
526,877
+0.01(+1.69%)
Aug 25, 2021
0.2900
0.3150
0.2900
0.2950
1,085,942
-0.01(-1.67%)
Aug 24, 2021
0.3200
0.3250
0.2850
0.3000
2,324,889
-0.01(-1.64%)
Aug 23, 2021
0.2900
0.3050
0.2850
0.3050
317,028
+0.02(+5.17%)
Aug 20, 2021
0.2800
0.2900
0.2750
0.2900
436,026
+0.01(+3.57%)
Aug 19, 2021
0.3000
0.3000
0.2800
0.2800
261,752
-0.01(-3.45%)
Aug 18, 2021
0.3000
0.3000
0.2900
0.2900
176,634
-0.01(-1.69%)
Aug 17, 2021
0.2950
0.2950
0.2900
0.2950
146,700
+0.01(+1.72%)
Aug 16, 2021
0.3150
0.3150
0.2900
0.2900
319,058
-0.02(-4.92%)
Aug 13, 2021
0.2950
0.3100
0.2950
0.3050
322,300
+0.01(+1.67%)
Aug 12, 2021
0.3150
0.3150
0.3000
0.3000
180,203
-0.01(-3.23%)
Aug 11, 2021
0.3150
0.3150
0.2900
0.3100
337,264
+0.00(+0.00%)
Aug 10, 2021
0.3100
0.3150
0.3050
0.3100
326,040
+0.01(+1.64%)
Aug 09, 2021
0.3050
0.3150
0.3000
0.3050
176,100
+0.00(+0.00%)
Aug 06, 2021
0.3150
0.3150
0.3050
0.3050
307,034
+0.00(+0.00%)
Aug 05, 2021
0.2950
0.3050
0.2950
0.3050
47,692
+0.01(+1.67%)
Aug 04, 2021
0.2950
0.3050
0.2950
0.3000
75,357
+0.00(+0.00%)
Aug 03, 2021
0.2950
0.3050
0.2950
0.3000
226,658
+0.01(+3.45%)
Jul 30, 2021
0.2900
0.2900
0.2900
0
-0.02(-5.84%)
Jul 29, 2021
0.3100
0.3130
0.3050
0.3080
156,919
+0.01(+2.67%)
Jul 28, 2021
0.3300
0.3300
0.3000
0.3000
573,036
-0.02(-6.25%)
Jul 27, 2021
0.3300
0.3350
0.3150
0.3200
116,116
+0.01(+1.59%)
Jul 26, 2021
0.3300
0.3300
0.3100
0.3150
333,164
-0.01(-3.08%)
Jul 23, 2021
0.3350
0.3400
0.3250
0.3250
560,618
-0.01(-2.99%)
Jul 22, 2021
0.3400
0.3400
0.3250
0.3350
428,254
+0.01(+3.08%)
Jul 21, 2021
0.3000
0.3300
0.2950
0.3250
1,717,856
+0.04(+12.07%)
Jul 20, 2021
0.2650
0.2900
0.2600
0.2900
488,683
+0.02(+9.43%)
Jul 19, 2021
0.2700
0.2700
0.2600
0.2650
590,470
-0.01(-3.64%)
Jul 16, 2021
0.2750
0.2750
0.2700
0.2750
259,817
+0.00(+0.00%)
Jul 15, 2021
0.2800
0.2850
0.2700
0.2750
392,670
-0.01(-3.51%)
Jul 14, 2021
0.2800
0.2900
0.2800
0.2850
404,686
+0.00(+0.00%)
Jul 13, 2021
0.2800
0.2900
0.2800
0.2850
478,052
+0.00(+0.00%)
Jul 12, 2021
0.2900
0.3000
0.2850
0.2850
360,709
-0.01(-3.39%)
Jul 09, 2021
0.2900
0.2950
0.2900
0.2950
221,735
+0.01(+1.72%)
Jul 08, 2021
0.2950
0.2950
0.2900
0.2900
1,277,464
-0.01(-1.69%)
Jul 07, 2021
0.3100
0.3100
0.2950
0.2950
135,784
+0.00(+0.00%)
Jul 06, 2021
0.3050
0.3050
0.2950
0.2950
259,801
-0.01(-1.67%)
Jul 05, 2021
0.3050
0.3050
0.3000
0.3000
222,731
+0.00(+0.00%)
Jul 02, 2021
0.3000
0.3050
0.3000
0.3000
187,295
+0.00(+0.00%)
Jun 30, 2021
0.3000
0.3000
0.3000
0
-0.01(-1.64%)
Jun 29, 2021
0.3050
0.3100
0.3000
0.3050
321,864
-0.01(-1.61%)
Jun 28, 2021
0.3150
0.3150
0.3050
0.3100
239,988
-0.01(-1.59%)
Jun 25, 2021
0.3150
0.3150
0.3100
0.3150
216,831
+0.01(+1.61%)
Jun 24, 2021
0.3050
0.3100
0.3050
0.3100
124,565
+0.01(+1.64%)
Jun 23, 2021
0.3050
0.3050
0.3000
0.3050
143,233
+0.00(+0.00%)
Jun 22, 2021
0.3000
0.3050
0.3000
0.3050
94,083
+0.01(+1.67%)
Jun 21, 2021
0.3000
0.3000
0.2950
0.3000
162,976
+0.00(+0.00%)
Jun 18, 2021
0.3100
0.3100
0.3000
0.3000
640,620
-0.01(-1.64%)
Jun 17, 2021
0.3050
0.3100
0.3000
0.3050
167,731
-0.01(-1.61%)
Jun 16, 2021
0.3200
0.3200
0.3050
0.3100
214,178
-0.01(-2.52%)
Jun 15, 2021
0.3250
0.3300
0.3150
0.3180
205,856
-0.00(-0.63%)
Jun 14, 2021
0.3250
0.3300
0.3150
0.3200
548,543
-0.01(-1.54%)
Jun 11, 2021
0.3150
0.3250
0.3150
0.3250
824,047
+0.01(+3.17%)
Jun 10, 2021
0.2950
0.3200
0.2950
0.3150
1,120,036
+0.02(+5.00%)
Jun 09, 2021
0.3050
0.3050
0.2900
0.3000
1,777,661
+0.00(+0.00%)
Jun 08, 2021
0.3050
0.3050
0.2950
0.3000
597,443
+0.00(+0.00%)
Jun 07, 2021
0.3000
0.3050
0.2950
0.3000
961,384
+0.01(+1.69%)
Jun 04, 2021
0.3050
0.3050
0.2950
0.2950
846,002
+0.00(+0.00%)
Jun 03, 2021
0.3000
0.3050
0.2950
0.2950
1,396,852
-0.01(-1.67%)
Jun 02, 2021
0.3100
0.3200
0.2950
0.3000
2,064,543
-0.01(-3.23%)
Jun 01, 2021
0.3300
0.3450
0.2950
0.3100
4,308,173
-0.01(-3.13%)
May 31, 2021
0.3350
0.3350
0.3200
0.3200
315,432
-0.01(-1.54%)
May 28, 2021
0.3300
0.3350
0.3200
0.3250
780,355
-0.01(-1.52%)
May 27, 2021
0.3350
0.3400
0.3250
0.3300
679,238
-0.01(-1.49%)
May 26, 2021
0.3300
0.3400
0.3300
0.3350
203,513
+0.00(+0.00%)
May 25, 2021
0.3400
0.3450
0.3350
0.3350
158,654
-0.01(-1.47%)
May 21, 2021
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
May 20, 2021
0.3500
0.3500
0.3400
0.3400
143,661
+0.00(+0.00%)
May 19, 2021
0.3500
0.3500
0.3400
0.3400
252,941
-0.01(-2.86%)
May 18, 2021
0.3500
0.3500
0.3450
0.3500
182,442
+0.01(+1.45%)
May 17, 2021
0.3550
0.3550
0.3450
0.3450
524,790
+0.00(+0.00%)
May 14, 2021
0.3400
0.3500
0.3350
0.3450
213,598
+0.01(+2.99%)
May 13, 2021
0.3450
0.3450
0.3300
0.3350
237,962
-0.01(-2.90%)
May 12, 2021
0.3400
0.3450
0.3400
0.3450
350,164
+0.00(+0.00%)
May 11, 2021
0.3400
0.3500
0.3400
0.3450
277,970
+0.00(+0.00%)
May 10, 2021
0.3500
0.3500
0.3400
0.3450
767,938
+0.00(+0.00%)
May 07, 2021
0.3500
0.3550
0.3450
0.3450
413,381
+0.00(+0.00%)
May 06, 2021
0.3550
0.3600
0.3450
0.3450
344,509
-0.01(-2.82%)
May 05, 2021
0.3500
0.3550
0.3450
0.3550
256,800
+0.01(+2.90%)
May 04, 2021
0.3450
0.3500
0.3400
0.3450
406,503
-0.01(-1.43%)
May 03, 2021
0.3500
0.3500
0.3450
0.3500
575,070
+0.00(+0.00%)
Apr 30, 2021
0.3550
0.3550
0.3450
0.3500
516,505
-0.01(-1.41%)
Apr 29, 2021
0.3550
0.3650
0.3500
0.3550
739,689
-0.01(-1.39%)
Apr 28, 2021
0.3550
0.3650
0.3550
0.3600
912,758
+0.02(+4.35%)
Apr 27, 2021
0.3550
0.3550
0.3450
0.3450
282,157
-0.01(-2.82%)
Apr 26, 2021
0.3500
0.3550
0.3450
0.3550
414,104
+0.01(+2.90%)
Apr 23, 2021
0.3500
0.3500
0.3400
0.3450
287,241
-0.01(-1.43%)
Apr 22, 2021
0.3500
0.3600
0.3400
0.3500
315,492
+0.00(+0.00%)
Apr 21, 2021
0.3450
0.3600
0.3400
0.3500
379,936
+0.01(+2.94%)
Apr 20, 2021
0.3550
0.3550
0.3350
0.3400
685,865
-0.01(-4.23%)
Apr 19, 2021
0.3550
0.3650
0.3450
0.3550
989,131
+0.01(+4.41%)
Apr 16, 2021
0.3500
0.3600
0.3350
0.3400
985,998
-0.00(-1.45%)
Apr 15, 2021
0.3650
0.3650
0.3400
0.3450
1,100,428
-0.01(-2.82%)
Apr 14, 2021
0.3500
0.3600
0.3500
0.3550
349,339
-0.01(-2.74%)
Apr 13, 2021
0.3700
0.3800
0.3500
0.3650
1,913,275
-0.01(-2.67%)
Apr 12, 2021
0.3750
0.3850
0.3700
0.3750
498,981
-0.01(-1.32%)
Apr 09, 2021
0.3800
0.3800
0.3750
0.3800
614,233
+0.00(+0.00%)
Apr 08, 2021
0.3850
0.3900
0.3750
0.3800
745,037
+0.00(+0.00%)
Apr 07, 2021
0.3900
0.3900
0.3800
0.3800
276,421
-0.01(-2.56%)
Apr 06, 2021
0.3900
0.3900
0.3800
0.3900
398,245
+0.00(+0.00%)
Apr 05, 2021
0.3800
0.3900
0.3750
0.3900
903,750
+0.02(+4.00%)
Apr 01, 2021
0.3750
0.3750
0.3750
0
+0.00(+0.00%)
Mar 31, 2021
0.3750
0.3750
0.3650
0.3750
457,445
+0.00(+0.00%)
Mar 30, 2021
0.3750
0.3800
0.3700
0.3750
543,317
+0.01(+1.35%)
Mar 29, 2021
0.3600
0.3800
0.3600
0.3700
1,250,899
+0.02(+5.71%)
Mar 26, 2021
0.3400
0.3500
0.3400
0.3500
288,320
-0.01(-1.41%)
Mar 25, 2021
0.3550
0.3600
0.3400
0.3550
804,857
+0.01(+4.41%)
Mar 24, 2021
0.3500
0.3550
0.3400
0.3400
879,978
-0.01(-2.86%)
Mar 23, 2021
0.3600
0.3650
0.3500
0.3500
770,895
-0.02(-5.41%)
Mar 22, 2021
0.3700
0.3700
0.3600
0.3700
776,754
+0.02(+5.71%)
Mar 19, 2021
0.3350
0.3500
0.3300
0.3500
1,012,198
+0.02(+6.06%)
Mar 18, 2021
0.3600
0.3600
0.3300
0.3300
949,932
-0.02(-5.71%)
Mar 17, 2021
0.3700
0.3700
0.3450
0.3500
1,641,988
-0.02(-5.41%)
Mar 16, 2021
0.3700
0.3800
0.3650
0.3700
1,312,823
+0.01(+2.78%)
Mar 15, 2021
0.3400
0.3700
0.3350
0.3600
1,826,149
+0.03(+9.09%)
Mar 12, 2021
0.3300
0.3300
0.3200
0.3300
634,947
+0.01(+1.54%)
Mar 11, 2021
0.3400
0.3450
0.3200
0.3250
570,966
-0.01(-2.99%)
Mar 10, 2021
0.3400
0.3400
0.3250
0.3350
392,411
-0.01(-1.47%)
Mar 09, 2021
0.3300
0.3400
0.3100
0.3400
2,205,644
+0.02(+4.62%)
Mar 08, 2021
0.3350
0.3400
0.3250
0.3250
876,868
+0.00(+0.00%)
Mar 05, 2021
0.3150
0.3300
0.2900
0.3250
2,714,829
+0.02(+6.56%)
Mar 04, 2021
0.3450
0.3450
0.3000
0.3050
3,602,201
-0.04(-11.59%)
Mar 03, 2021
0.3650
0.3650
0.3400
0.3450
1,147,843
-0.02(-4.17%)
Mar 02, 2021
0.3600
0.3700
0.3450
0.3600
1,050,517
+0.00(+0.00%)
Mar 01, 2021
0.3700
0.3850
0.3450
0.3600
2,055,894
+0.00(+0.00%)
Feb 26, 2021
0.3650
0.3700
0.3300
0.3600
2,665,220
-0.01(-2.70%)
Feb 25, 2021
0.3950
0.3950
0.3650
0.3700
1,577,238
-0.02(-5.13%)
Feb 24, 2021
0.4000
0.4000
0.3900
0.3900
1,021,400
+0.00(+0.00%)
Feb 23, 2021
0.3950
0.3950
0.3550
0.3900
2,679,565
-0.02(-6.02%)
Feb 22, 2021
0.4200
0.4200
0.4100
0.4150
1,166,961
+0.01(+3.75%)
Feb 19, 2021
0.4050
0.4050
0.3900
0.4000
1,793,641
-0.01(-2.44%)
Feb 18, 2021
0.4400
0.4400
0.4000
0.4100
1,703,561
-0.03(-5.75%)
Feb 17, 2021
0.4200
0.4400
0.4050
0.4350
3,027,862
+0.03(+7.41%)
Feb 16, 2021
0.4000
0.4200
0.3950
0.4050
2,711,647
+0.02(+3.85%)
Feb 12, 2021
0.3900
0.3900
0.3900
0
-0.01(-1.27%)
Feb 11, 2021
0.4000
0.4100
0.3900
0.3950
1,955,807
-0.01(-1.25%)
Feb 10, 2021
0.4500
0.4600
0.3850
0.4000
4,215,974
-0.02(-5.88%)
Feb 09, 2021
0.4100
0.4600
0.4100
0.4250
5,992,990
+0.02(+4.94%)
Feb 08, 2021
0.3650
0.4100
0.3600
0.4050
7,026,819
+0.06(+17.39%)
Feb 05, 2021
0.3600
0.3650
0.3450
0.3450
2,499,203
+0.00(+0.00%)
Feb 04, 2021
0.3300
0.3500
0.3250
0.3450
2,503,701
+0.02(+6.15%)
Feb 03, 2021
0.3200
0.3250
0.3100
0.3250
2,372,325
+0.01(+3.17%)
Feb 02, 2021
0.3100
0.3200
0.3100
0.3150
1,871,100
+0.01(+3.28%)
Feb 01, 2021
0.2900
0.3100
0.2750
0.3050
4,968,248
+0.03(+10.91%)
Jan 29, 2021
0.2900
0.2900
0.2750
0.2750
1,566,620
+0.01(+1.85%)
Jan 28, 2021
0.2750
0.2750
0.2600
0.2700
1,694,180
-0.01(-3.57%)
Jan 27, 2021
0.2950
0.2950
0.2750
0.2800
2,297,209
-0.01(-5.08%)
Jan 26, 2021
0.3000
0.3100
0.2900
0.2950
2,440,554
+0.01(+1.72%)
Jan 25, 2021
0.3200
0.3200
0.2900
0.2900
3,228,537
-0.03(-7.94%)
Jan 22, 2021
0.3250
0.3250
0.3000
0.3150
3,789,508
-0.01(-1.56%)
Jan 21, 2021
0.3250
0.3350
0.3150
0.3200
4,663,127
+0.00(+0.00%)
Jan 20, 2021
0.3200
0.3200
0.3100
0.3200
2,268,029
+0.01(+3.23%)
Jan 19, 2021
0.3200
0.3250
0.3050
0.3100
4,391,872
+0.00(+0.00%)
Jan 18, 2021
0.3000
0.3300
0.2950
0.3100
4,390,944
+0.01(+3.33%)
Jan 15, 2021
0.3100
0.3100
0.2900
0.3000
3,491,105
-0.01(-1.64%)
Jan 14, 2021
0.3150
0.3250
0.3000
0.3050
8,099,772
-0.03(-7.58%)
Jan 13, 2021
0.3400
0.3450
0.3250
0.3300
2,555,134
-0.01(-2.37%)
Jan 12, 2021
0.3600
0.3650
0.3350
0.3380
2,645,347
-0.00(-0.59%)
Jan 11, 2021
0.3500
0.3500
0.3300
0.3400
2,170,329
-0.01(-4.23%)
Jan 08, 2021
0.3650
0.3650
0.3250
0.3550
2,712,048
-0.01(-2.74%)
Jan 07, 2021
0.3450
0.3700
0.3250
0.3650
1,545,504
+0.03(+10.61%)
Jan 06, 2021
0.3800
0.3800
0.3250
0.3300
2,947,017
-0.05(-13.16%)
Jan 05, 2021
0.3950
0.4000
0.3800
0.3800
1,592,053
-0.01(-2.56%)
Jan 04, 2021
0.3900
0.4100
0.3800
0.3900
4,554,223
+0.02(+5.41%)
Dec 31, 2020
0.3700
0.3700
0.3700
0
+0.03(+8.82%)
Dec 30, 2020
0.3150
0.3400
0.3150
0.3400
2,176,332
+0.03(+7.94%)
Dec 29, 2020
0.3100
0.3250
0.3050
0.3150
2,390,517
+0.02(+5.00%)
Dec 24, 2020
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Dec 23, 2020
0.2950
0.3200
0.2850
0.3000
1,941,826
+0.01(+3.45%)
Dec 22, 2020
0.2600
0.3250
0.2600
0.2900
3,963,400
+0.01(+5.45%)
Dec 21, 2020
0.3000
0.3000
0.2600
0.2750
4,660,310
-0.02(-8.33%)
Dec 18, 2020
0.3300
0.3850
0.2850
0.3000
11,391,385
-0.05(-14.29%)
Dec 17, 2020
0.2250
0.3700
0.2250
0.3500
21,323,976
+0.13(+62.79%)
Dec 16, 2020
0.1650
0.2700
0.1600
0.2150
12,059,503
+0.07(+53.57%)
Dec 15, 2020
0.1400
0.1400
0.1350
0.1400
381,070
+0.00(+0.00%)
Dec 14, 2020
0.1450
0.1450
0.1350
0.1400
907,629
+0.00(+0.00%)
Dec 11, 2020
0.1350
0.1450
0.1350
0.1400
825,616
-0.00(-3.45%)
Dec 10, 2020
0.1400
0.1450
0.1400
0.1450
152,304
+0.00(+3.57%)
Dec 09, 2020
0.1450
0.1450
0.1350
0.1400
1,637,431
-0.00(-3.45%)
Dec 08, 2020
0.1350
0.1450
0.1350
0.1450
2,881,584
+0.01(+7.41%)
Dec 07, 2020
0.1300
0.1350
0.1300
0.1350
482,181
+0.01(+3.85%)
Dec 04, 2020
0.1300
0.1300
0.1250
0.1300
575,503
+0.00(+0.00%)
Dec 03, 2020
0.1250
0.1300
0.1250
0.1300
119,800
+0.00(+0.00%)
Dec 02, 2020
0.1250
0.1300
0.1200
0.1300
930,734
+0.01(+4.00%)
Dec 01, 2020
0.1250
0.1300
0.1200
0.1250
667,694
+0.00(+0.00%)
Nov 30, 2020
0.1350
0.1350
0.1150
0.1250
2,185,108
+0.00(+0.00%)
Nov 27, 2020
0.1300
0.1300
0.1250
0.1250
221,131
+0.00(+0.00%)
Nov 26, 2020
0.1300
0.1300
0.1250
0.1250
280,455
-0.01(-3.85%)
Nov 25, 2020
0.1300
0.1300
0.1200
0.1300
626,325
+0.01(+4.00%)
Nov 24, 2020
0.1300
0.1300
0.1250
0.1250
659,625
-0.01(-3.85%)
Nov 23, 2020
0.1350
0.1400
0.1250
0.1300
1,356,439
-0.01(-3.70%)
Nov 20, 2020
0.1400
0.1400
0.1350
0.1350
137,384
-0.01(-3.57%)
Nov 19, 2020
0.1350
0.1400
0.1350
0.1400
210,774
+0.00(+0.00%)
Nov 18, 2020
0.1400
0.1400
0.1350
0.1400
232,670
+0.00(+0.00%)
Nov 17, 2020
0.1350
0.1400
0.1350
0.1400
100,415
+0.00(+0.00%)
Nov 16, 2020
0.1400
0.1450
0.1350
0.1400
1,180,283
+0.00(+0.00%)
Nov 13, 2020
0.1400
0.1400
0.1350
0.1400
351,534
+0.01(+3.70%)
Nov 12, 2020
0.1400
0.1400
0.1350
0.1350
185,624
+0.01(+3.85%)
Nov 11, 2020
0.1350
0.1350
0.1300
0.1300
250,542
+0.00(+0.00%)
Nov 10, 2020
0.1200
0.1350
0.1200
0.1300
916,215
+0.00(+0.00%)
Nov 09, 2020
0.1250
0.1300
0.1200
0.1300
425,812
+0.01(+8.33%)
Nov 06, 2020
0.1200
0.1250
0.1200
0.1200
142,440
+0.00(+0.00%)
Nov 05, 2020
0.1200
0.1250
0.1200
0.1200
260,062
+0.00(+0.00%)
Nov 04, 2020
0.1250
0.1250
0.1200
0.1200
374,138
-0.01(-4.00%)
Nov 03, 2020
0.1250
0.1300
0.1250
0.1250
226,673
-0.01(-3.85%)
Nov 02, 2020
0.1250
0.1300
0.1250
0.1300
141,685
+0.01(+4.00%)
Oct 30, 2020
0.1300
0.1300
0.1250
0.1250
258,200
-0.01(-3.85%)
Oct 29, 2020
0.1250
0.1300
0.1200
0.1300
633,656
+0.01(+4.00%)
Oct 28, 2020
0.1400
0.1400
0.1250
0.1250
1,141,952
-0.01(-7.41%)
Oct 27, 2020
0.1350
0.1400
0.1350
0.1350
513,078
-0.01(-3.57%)
Oct 26, 2020
0.1400
0.1400
0.1350
0.1400
243,729
+0.00(+0.00%)
Oct 23, 2020
0.1400
0.1400
0.1400
0.1400
8,350
+0.01(+3.70%)
Oct 22, 2020
0.1400
0.1400
0.1350
0.1350
296,471
+0.00(+0.00%)
Oct 21, 2020
0.1350
0.1400
0.1350
0.1350
103,544
-0.01(-3.57%)
Oct 20, 2020
0.1400
0.1400
0.1350
0.1400
177,166
+0.00(+0.00%)
Oct 19, 2020
0.1400
0.1400
0.1350
0.1400
274,078
+0.00(+0.00%)
Oct 16, 2020
0.1450
0.1450
0.1400
0.1400
88,850
+0.00(+0.00%)
Oct 15, 2020
0.1450
0.1450
0.1350
0.1400
277,103
-0.00(-3.45%)
Oct 14, 2020
0.1400
0.1500
0.1400
0.1450
782,710
+0.00(+0.00%)
Oct 13, 2020
0.1450
0.1450
0.1400
0.1450
444,387
+0.00(+0.00%)
Oct 09, 2020
0.1450
0.1450
0.1450
0
+0.00(+3.57%)
Oct 08, 2020
0.1350
0.1400
0.1350
0.1400
456,104
+0.00(+0.00%)
Oct 07, 2020
0.1400
0.1400
0.1350
0.1400
285,866
+0.00(+0.00%)
Oct 06, 2020
0.1400
0.1400
0.1350
0.1400
149,050
+0.01(+3.70%)
Oct 05, 2020
0.1400
0.1400
0.1350
0.1350
732,446
+0.00(+0.00%)
Oct 02, 2020
0.1400
0.1450
0.1350
0.1350
613,462
-0.01(-3.57%)
Oct 01, 2020
0.1450
0.1450
0.1400
0.1400
72,794
-0.00(-3.45%)
Sep 30, 2020
0.1500
0.1500
0.1400
0.1450
113,663
+0.00(+3.57%)
Sep 29, 2020
0.1500
0.1500
0.1400
0.1400
531,156
-0.00(-3.45%)
Sep 28, 2020
0.1450
0.1500
0.1400
0.1450
382,743
+0.00(+3.57%)
Sep 25, 2020
0.1350
0.1400
0.1350
0.1400
246,511
+0.01(+3.70%)
Sep 24, 2020
0.1350
0.1400
0.1350
0.1350
462,435
-0.01(-3.57%)
Sep 23, 2020
0.1450
0.1450
0.1350
0.1400
1,496,825
-0.01(-6.67%)
Sep 22, 2020
0.1500
0.1500
0.1450
0.1500
719,760
+0.01(+3.45%)
Sep 21, 2020
0.1500
0.1500
0.1450
0.1450
747,022
-0.01(-3.33%)
Sep 18, 2020
0.1500
0.1500
0.1450
0.1500
454,104
+0.00(+0.00%)
Sep 17, 2020
0.1400
0.1500
0.1400
0.1500
748,607
+0.01(+3.45%)
Sep 16, 2020
0.1450
0.1500
0.1400
0.1450
637,114
+0.00(+0.00%)
Sep 15, 2020
0.1400
0.1450
0.1400
0.1450
248,850
+0.00(+3.57%)
Sep 14, 2020
0.1400
0.1400
0.1350
0.1400
286,984
+0.00(+0.00%)
Sep 11, 2020
0.1400
0.1450
0.1400
0.1400
199,500
-0.00(-3.45%)
Sep 10, 2020
0.1400
0.1450
0.1400
0.1450
429,649
+0.01(+7.41%)
Sep 09, 2020
0.1400
0.1400
0.1350
0.1350
110,270
-0.01(-3.57%)
Sep 08, 2020
0.1350
0.1400
0.1350
0.1400
644,404
+0.01(+3.70%)
Sep 04, 2020
0.1350
0.1350
0.1350
0
+0.00(+0.00%)
Sep 03, 2020
0.1450
0.1450
0.1350
0.1350
514,014
-0.01(-3.57%)
Sep 02, 2020
0.1450
0.1450
0.1350
0.1400
252,795
+0.01(+3.70%)
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.