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
Summa Silver Corp
(OP:
SSVRF
)
0.3093
-0.0104 (-3.25%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 17, 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 (%)
May 17, 2024
0.3150
0.3226
0.2933
0.3093
495,577
-0.01(-3.25%)
May 16, 2024
0.2961
0.3198
0.2870
0.3197
182,025
+0.02(+6.39%)
May 15, 2024
0.2794
0.3030
0.2765
0.3005
250,802
+0.01(+4.49%)
May 14, 2024
0.2877
0.2970
0.2807
0.2876
34,635
+0.01(+2.71%)
May 13, 2024
0.2948
0.2948
0.2800
0.2800
16,271
+0.00(+0.68%)
May 10, 2024
0.3052
0.3052
0.2774
0.2781
217,264
-0.02(-7.30%)
May 09, 2024
0.2820
0.3050
0.2820
0.3000
126,880
+0.02(+6.84%)
May 08, 2024
0.2851
0.2851
0.2761
0.2808
73,950
-0.01(-2.06%)
May 07, 2024
0.2858
0.2899
0.2834
0.2867
30,948
+0.00(+0.03%)
May 06, 2024
0.2900
0.2980
0.2856
0.2866
72,170
+0.00(+1.63%)
May 03, 2024
0.2900
0.2934
0.2820
0.2820
43,313
-0.01(-4.79%)
May 02, 2024
0.2931
0.3000
0.2900
0.2962
46,540
-0.01(-3.11%)
May 01, 2024
0.3100
0.3146
0.2965
0.3057
46,602
-0.01(-2.21%)
Apr 30, 2024
0.3150
0.3240
0.3036
0.3126
51,750
-0.02(-4.98%)
Apr 29, 2024
0.3400
0.3400
0.3180
0.3290
97,983
-0.00(-0.42%)
Apr 26, 2024
0.3368
0.3400
0.3165
0.3304
122,333
+0.00(+1.10%)
Apr 25, 2024
0.3035
0.3303
0.3033
0.3268
26,755
+0.02(+7.15%)
Apr 24, 2024
0.3025
0.3099
0.3025
0.3050
43,254
+0.01(+2.07%)
Apr 23, 2024
0.3000
0.3100
0.2950
0.2988
129,637
-0.00(-0.40%)
Apr 22, 2024
0.3150
0.3200
0.2955
0.3000
121,475
-0.02(-5.87%)
Apr 19, 2024
0.3245
0.3245
0.3166
0.3187
54,783
-0.01(-3.42%)
Apr 18, 2024
0.3189
0.3315
0.3189
0.3300
104,552
-0.00(-0.84%)
Apr 17, 2024
0.3259
0.3390
0.3259
0.3328
61,744
+0.01(+1.84%)
Apr 16, 2024
0.3630
0.3630
0.3200
0.3268
88,029
-0.02(-6.09%)
Apr 15, 2024
0.3584
0.3700
0.3430
0.3480
222,712
-0.02(-5.69%)
Apr 12, 2024
0.4000
0.4387
0.3568
0.3690
212,528
-0.01(-3.61%)
Apr 11, 2024
0.3609
0.3829
0.3609
0.3828
26,370
+0.02(+4.79%)
Apr 10, 2024
0.3558
0.3871
0.3551
0.3653
107,427
-0.00(-0.54%)
Apr 09, 2024
0.3951
0.4139
0.3490
0.3673
451,285
-0.02(-5.82%)
Apr 08, 2024
0.4280
0.4467
0.3745
0.3900
636,682
-0.02(-4.51%)
Apr 05, 2024
0.3910
0.4170
0.3788
0.4084
103,717
+0.02(+4.32%)
Apr 04, 2024
0.4420
0.4650
0.3670
0.3915
330,188
+0.01(+2.84%)
Apr 03, 2024
0.3249
0.3807
0.3249
0.3807
274,861
+0.06(+19.27%)
Apr 02, 2024
0.3157
0.3260
0.3030
0.3192
269,414
+0.01(+2.97%)
Apr 01, 2024
0.3020
0.3117
0.3020
0.3100
63,803
+0.01(+3.33%)
Mar 28, 2024
0.2920
0.3015
0.2920
0.3000
38,727
+0.01(+2.81%)
Mar 27, 2024
0.2928
0.3000
0.2918
0.2918
18,679
-0.01(-2.77%)
Mar 26, 2024
0.3045
0.3045
0.3001
0.3001
6,960
+0.00(+0.70%)
Mar 25, 2024
0.3028
0.3131
0.2980
0.2980
88,844
-0.01(-1.68%)
Mar 22, 2024
0.3222
0.3222
0.2980
0.3031
8,962
+0.01(+1.71%)
Mar 21, 2024
0.3170
0.3170
0.2950
0.2980
78,757
-0.01(-4.49%)
Mar 20, 2024
0.2916
0.3120
0.2873
0.3120
20,726
+0.01(+4.28%)
Mar 19, 2024
0.2980
0.2995
0.2900
0.2992
11,780
-0.01(-3.48%)
Mar 18, 2024
0.3102
0.3151
0.2991
0.3100
70,796
-0.00(-0.03%)
Mar 15, 2024
0.3070
0.3164
0.3050
0.3101
33,855
-0.00(-0.23%)
Mar 14, 2024
0.3077
0.3133
0.3050
0.3108
70,596
-0.00(-1.18%)
Mar 13, 2024
0.2857
0.3150
0.2857
0.3145
34,786
+0.03(+8.75%)
Mar 12, 2024
0.2892
0.2892
0.2815
0.2892
25,150
-0.00(-0.82%)
Mar 11, 2024
0.2950
0.2983
0.2890
0.2916
36,178
-0.01(-2.31%)
Mar 08, 2024
0.2950
0.2985
0.2820
0.2985
63,302
-0.00(-0.73%)
Mar 07, 2024
0.2998
0.3030
0.2922
0.3007
54,700
+0.00(+0.23%)
Mar 06, 2024
0.3096
0.3096
0.3000
0.3000
71,392
-0.00(-1.41%)
Mar 05, 2024
0.3105
0.3160
0.2926
0.3043
97,437
+0.02(+7.72%)
Mar 04, 2024
0.2650
0.2950
0.2650
0.2825
87,242
+0.01(+5.49%)
Mar 01, 2024
0.2352
0.2681
0.2352
0.2678
75,435
+0.03(+10.98%)
Feb 29, 2024
0.2360
0.2431
0.2360
0.2413
13,389
+0.01(+4.01%)
Feb 28, 2024
0.2324
0.2348
0.2235
0.2320
64,254
+0.00(+0.61%)
Feb 27, 2024
0.2230
0.2410
0.2218
0.2306
47,191
+0.01(+3.41%)
Feb 26, 2024
0.2289
0.2298
0.2183
0.2230
121,153
-0.01(-2.58%)
Feb 23, 2024
0.2268
0.2374
0.2218
0.2289
99,999
-0.00(-0.39%)
Feb 22, 2024
0.2296
0.2408
0.2296
0.2298
47,678
-0.01(-2.79%)
Feb 21, 2024
0.2514
0.2514
0.2220
0.2364
121,900
-0.02(-5.97%)
Feb 20, 2024
0.2515
0.2565
0.2477
0.2514
42,114
+0.00(+0.24%)
Feb 16, 2024
0.2497
0.2517
0.2478
0.2508
19,993
-0.00(-1.26%)
Feb 15, 2024
0.2450
0.2550
0.2450
0.2540
143,779
+0.01(+2.83%)
Feb 14, 2024
0.2465
0.2514
0.2450
0.2470
43,871
-0.00(-1.20%)
Feb 13, 2024
0.2520
0.2580
0.2450
0.2500
55,383
-0.01(-3.10%)
Feb 12, 2024
0.2582
0.2600
0.2500
0.2580
148,492
-0.00(-1.04%)
Feb 09, 2024
0.2500
0.2607
0.2500
0.2607
81,983
+0.01(+2.24%)
Feb 08, 2024
0.2610
0.2615
0.2524
0.2550
29,271
-0.00(-0.51%)
Feb 07, 2024
0.2637
0.2653
0.2563
0.2563
43,623
-0.00(-1.42%)
Feb 06, 2024
0.2600
0.2608
0.2550
0.2600
9,064
+0.00(+0.97%)
Feb 05, 2024
0.2599
0.2600
0.2550
0.2575
79,402
-0.00(-0.96%)
Feb 02, 2024
0.2685
0.2700
0.2576
0.2600
91,643
-0.01(-3.13%)
Feb 01, 2024
0.2600
0.2723
0.2600
0.2684
57,653
+0.00(+1.28%)
Jan 31, 2024
0.2616
0.2700
0.2597
0.2650
121,337
+0.00(+0.00%)
Jan 30, 2024
0.2530
0.2690
0.2500
0.2650
260,834
+0.02(+6.00%)
Jan 29, 2024
0.3176
0.3176
0.2460
0.2500
652,960
-0.05(-18.01%)
Jan 26, 2024
0.2977
0.3161
0.2952
0.3049
62,644
-0.00(-0.26%)
Jan 25, 2024
0.3131
0.3131
0.3000
0.3057
42,555
-0.01(-2.36%)
Jan 24, 2024
0.3179
0.3179
0.3087
0.3131
21,617
-0.00(-0.63%)
Jan 23, 2024
0.3000
0.3200
0.3000
0.3151
85,285
+0.01(+1.61%)
Jan 22, 2024
0.3198
0.3232
0.3101
0.3101
26,124
-0.01(-2.73%)
Jan 19, 2024
0.3270
0.3313
0.3110
0.3188
28,975
+0.00(+0.13%)
Jan 18, 2024
0.3200
0.3236
0.3184
0.3184
7,407
-0.00(-0.50%)
Jan 17, 2024
0.3224
0.3285
0.3161
0.3200
78,307
-0.01(-3.03%)
Jan 16, 2024
0.3025
0.3380
0.3025
0.3300
85,179
-0.01(-1.49%)
Jan 12, 2024
0.3370
0.3520
0.3257
0.3350
161,533
+0.01(+2.13%)
Jan 11, 2024
0.3350
0.3350
0.3250
0.3280
61,793
-0.00(-1.35%)
Jan 10, 2024
0.3505
0.3505
0.3245
0.3325
77,163
-0.01(-4.18%)
Jan 09, 2024
0.3467
0.3500
0.3300
0.3470
113,302
-0.01(-2.94%)
Jan 08, 2024
0.3600
0.3642
0.3484
0.3575
220,016
-0.01(-1.87%)
Jan 05, 2024
0.3800
0.3840
0.3605
0.3643
16,375
-0.04(-8.93%)
Jan 04, 2024
0.3590
0.4000
0.3590
0.4000
55,600
+0.05(+12.68%)
Jan 03, 2024
0.3610
0.3632
0.3550
0.3550
25,454
-0.01(-2.74%)
Jan 02, 2024
0.3861
0.3861
0.3550
0.3650
158,988
-0.02(-5.19%)
Dec 29, 2023
0.3847
0.3910
0.3666
0.3850
199,025
-0.01(-1.28%)
Dec 28, 2023
0.4240
0.4240
0.3860
0.3900
279,202
-0.03(-7.14%)
Dec 27, 2023
0.4001
0.4200
0.3900
0.4200
69,619
+0.02(+5.61%)
Dec 26, 2023
0.4240
0.4240
0.3977
0.3977
11,476
-0.01(-3.00%)
Dec 22, 2023
0.3930
0.4187
0.3570
0.4100
64,580
+0.02(+4.89%)
Dec 21, 2023
0.4150
0.4150
0.3800
0.3909
146,437
+0.00(+0.96%)
Dec 20, 2023
0.3890
0.4249
0.3785
0.3872
79,422
-0.05(-10.45%)
Dec 19, 2023
0.4300
0.4324
0.4000
0.4324
111,373
+0.01(+1.62%)
Dec 18, 2023
0.4355
0.4412
0.4180
0.4255
30,487
-0.02(-4.79%)
Dec 15, 2023
0.4500
0.4500
0.4100
0.4469
65,154
+0.01(+1.92%)
Dec 14, 2023
0.4276
0.4433
0.4172
0.4385
120,221
+0.03(+7.55%)
Dec 13, 2023
0.3680
0.4077
0.3578
0.4077
54,245
+0.04(+12.22%)
Dec 12, 2023
0.3700
0.3748
0.3553
0.3633
80,530
-0.02(-5.17%)
Dec 11, 2023
0.4100
0.4109
0.3700
0.3831
150,205
-0.03(-7.10%)
Dec 08, 2023
0.3932
0.4124
0.3839
0.4124
38,521
-0.01(-1.81%)
Dec 07, 2023
0.4057
0.4281
0.4029
0.4200
99,028
+0.01(+1.82%)
Dec 06, 2023
0.4320
0.4320
0.4057
0.4125
91,415
+0.01(+1.93%)
Dec 05, 2023
0.4126
0.4183
0.3936
0.4047
44,609
-0.01(-2.74%)
Dec 04, 2023
0.4425
0.4466
0.4060
0.4161
288,984
-0.01(-1.47%)
Dec 01, 2023
0.3950
0.4356
0.3900
0.4223
83,047
+0.02(+6.11%)
Nov 30, 2023
0.3660
0.3980
0.3660
0.3980
140,021
+0.03(+7.08%)
Nov 29, 2023
0.3863
0.3998
0.3717
0.3717
39,276
-0.00(-0.08%)
Nov 28, 2023
0.3412
0.3800
0.3412
0.3720
107,500
+0.03(+8.96%)
Nov 27, 2023
0.3273
0.3600
0.3273
0.3414
72,247
+0.02(+6.36%)
Nov 24, 2023
0.3100
0.3339
0.3100
0.3210
91,766
+0.01(+3.58%)
Nov 22, 2023
0.3100
0.3146
0.3045
0.3099
23,629
-0.00(-0.10%)
Nov 21, 2023
0.3220
0.3300
0.3102
0.3102
68,001
+0.01(+3.40%)
Nov 20, 2023
0.2952
0.3022
0.2951
0.3000
53,781
-0.01(-3.16%)
Nov 17, 2023
0.3094
0.3100
0.3020
0.3098
56,176
-0.00(-0.06%)
Nov 16, 2023
0.3038
0.3303
0.3004
0.3100
108,192
-0.01(-2.45%)
Nov 15, 2023
0.3000
0.3247
0.3000
0.3178
38,379
+0.01(+4.09%)
Nov 14, 2023
0.2830
0.3105
0.2830
0.3053
79,874
+0.02(+5.82%)
Nov 13, 2023
0.2823
0.2885
0.2668
0.2885
185,353
+0.00(+1.19%)
Nov 10, 2023
0.3075
0.3100
0.2851
0.2851
51,032
-0.03(-10.35%)
Nov 09, 2023
0.3120
0.3230
0.3100
0.3180
74,940
+0.01(+2.09%)
Nov 08, 2023
0.3200
0.3225
0.3115
0.3115
89,451
-0.01(-3.77%)
Nov 07, 2023
0.3197
0.3300
0.3131
0.3237
123,805
+0.00(+0.00%)
Nov 06, 2023
0.3366
0.3570
0.3237
0.3237
96,952
-0.01(-3.80%)
Nov 03, 2023
0.3190
0.3365
0.3130
0.3365
54,637
+0.03(+10.33%)
Nov 02, 2023
0.3200
0.3300
0.3050
0.3050
76,139
-0.01(-4.39%)
Nov 01, 2023
0.3350
0.3350
0.3190
0.3190
14,881
-0.02(-5.96%)
Oct 31, 2023
0.3288
0.3403
0.3120
0.3392
81,877
+0.00(+0.06%)
Oct 30, 2023
0.3217
0.3423
0.3150
0.3390
55,750
+0.03(+10.78%)
Oct 27, 2023
0.3071
0.3210
0.2931
0.3060
36,404
-0.00(-1.29%)
Oct 26, 2023
0.3125
0.3220
0.3000
0.3100
73,580
+0.00(+0.00%)
Oct 25, 2023
0.3300
0.3400
0.3097
0.3100
28,308
-0.04(-11.43%)
Oct 24, 2023
0.3404
0.3530
0.3330
0.3500
42,467
+0.01(+2.04%)
Oct 23, 2023
0.3500
0.3530
0.3375
0.3430
72,212
-0.01(-3.05%)
Oct 20, 2023
0.3097
0.3600
0.3082
0.3538
217,936
+0.04(+14.06%)
Oct 19, 2023
0.3002
0.3120
0.2931
0.3102
33,073
+0.00(+0.81%)
Oct 18, 2023
0.3150
0.3307
0.3002
0.3077
119,148
-0.00(-0.74%)
Oct 17, 2023
0.3240
0.3307
0.3060
0.3100
142,547
-0.01(-4.32%)
Oct 16, 2023
0.3229
0.3272
0.3229
0.3240
19,191
+0.00(+0.90%)
Oct 13, 2023
0.3141
0.3369
0.3090
0.3211
84,260
+0.02(+5.69%)
Oct 12, 2023
0.3272
0.3272
0.3038
0.3038
27,280
-0.02(-6.52%)
Oct 11, 2023
0.3200
0.3450
0.3200
0.3250
56,325
+0.01(+1.82%)
Oct 10, 2023
0.3213
0.3316
0.3088
0.3192
17,310
-0.03(-8.75%)
Oct 09, 2023
0.3150
0.3498
0.3150
0.3498
109,350
+0.05(+16.48%)
Oct 06, 2023
0.2768
0.3004
0.2767
0.3003
8,874
+0.02(+8.22%)
Oct 05, 2023
0.2922
0.2922
0.2767
0.2775
37,244
-0.01(-4.31%)
Oct 04, 2023
0.2900
0.3000
0.2900
0.2900
70,920
-0.00(-1.46%)
Oct 03, 2023
0.3050
0.3115
0.2897
0.2943
72,731
-0.01(-1.90%)
Oct 02, 2023
0.3154
0.3236
0.2993
0.3000
73,229
-0.03(-7.83%)
Sep 29, 2023
0.3400
0.3400
0.3185
0.3255
104,606
+0.01(+1.72%)
Sep 28, 2023
0.3112
0.3285
0.2950
0.3200
68,839
+0.00(+1.23%)
Sep 27, 2023
0.3200
0.3200
0.3000
0.3161
46,164
-0.00(-1.22%)
Sep 26, 2023
0.3370
0.3370
0.3112
0.3200
23,480
-0.02(-5.63%)
Sep 25, 2023
0.3481
0.3417
0.3300
0.3391
33,826
-0.03(-7.04%)
Sep 22, 2023
0.3695
0.3720
0.3480
0.3648
81,411
+0.00(+0.22%)
Sep 21, 2023
0.3547
0.3640
0.3547
0.3640
22,372
+0.00(+1.11%)
Sep 20, 2023
0.3750
0.3858
0.3600
0.3600
19,323
-0.01(-2.44%)
Sep 19, 2023
0.3804
0.3804
0.3536
0.3690
62,103
-0.03(-6.58%)
Sep 18, 2023
0.3781
0.4007
0.3626
0.3950
52,667
-0.02(-4.61%)
Sep 15, 2023
0.3770
0.4142
0.3670
0.4141
224,592
+0.04(+9.75%)
Sep 14, 2023
0.3400
0.3773
0.3363
0.3773
78,148
+0.03(+10.00%)
Sep 13, 2023
0.3175
0.3430
0.3136
0.3430
150,195
+0.03(+10.65%)
Sep 12, 2023
0.3153
0.3200
0.3061
0.3100
73,012
-0.00(-1.27%)
Sep 11, 2023
0.3335
0.3335
0.3110
0.3140
40,305
-0.02(-6.85%)
Sep 08, 2023
0.3302
0.3441
0.3264
0.3371
49,434
+0.00(+0.93%)
Sep 07, 2023
0.3200
0.3340
0.3200
0.3340
40,093
+0.01(+3.73%)
Sep 06, 2023
0.3520
0.3520
0.3184
0.3220
47,956
-0.01(-2.42%)
Sep 05, 2023
0.3309
0.3309
0.3023
0.3300
68,250
+0.00(+0.61%)
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.