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
Havn Life Sciences Inc
(OP:
HAVLF
)
0.0274
UNCHANGED
Streaming Delayed Price
Updated: 11:31 AM EDT, Jun 6, 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 (%)
Sep 30, 2021
0.2370
0.2370
0.2050
0.2131
101,715
+0.01(+3.00%)
Sep 29, 2021
0.2321
0.2321
0.2066
0.2069
51,492
-0.02(-10.04%)
Sep 28, 2021
0.2329
0.2377
0.2093
0.2300
140,913
-0.01(-3.48%)
Sep 27, 2021
0.2420
0.2420
0.2200
0.2383
66,616
-0.00(-0.25%)
Sep 24, 2021
0.2495
0.2525
0.2386
0.2389
162,842
-0.01(-3.28%)
Sep 23, 2021
0.2200
0.2600
0.2200
0.2470
23,932
+0.01(+5.11%)
Sep 22, 2021
0.2495
0.2720
0.2278
0.2350
29,166
-0.01(-2.08%)
Sep 21, 2021
0.2395
0.2450
0.2210
0.2400
84,279
+0.01(+5.12%)
Sep 20, 2021
0.2284
0.2490
0.2100
0.2283
136,511
+0.00(+0.35%)
Sep 17, 2021
0.2010
0.2347
0.2010
0.2275
161,405
-0.00(-0.57%)
Sep 16, 2021
0.2351
0.2379
0.2210
0.2288
19,409
-0.01(-5.53%)
Sep 15, 2021
0.3000
0.3000
0.2210
0.2422
19,979
+0.02(+9.59%)
Sep 14, 2021
0.2284
0.2302
0.2065
0.2210
156,068
-0.01(-3.91%)
Sep 13, 2021
0.2461
0.2547
0.2300
0.2300
143,108
-0.02(-8.69%)
Sep 10, 2021
0.2495
0.2635
0.2495
0.2519
30,458
-0.01(-2.44%)
Sep 09, 2021
0.2514
0.3000
0.2398
0.2582
80,374
+0.01(+3.03%)
Sep 08, 2021
0.2525
0.2710
0.2506
0.2506
31,046
-0.02(-8.54%)
Sep 07, 2021
0.2728
0.2875
0.2600
0.2740
57,732
-0.00(-1.12%)
Sep 03, 2021
0.2797
0.2797
0.2650
0.2771
6,989
-0.00(-0.86%)
Sep 02, 2021
0.2530
0.2857
0.2530
0.2795
76,780
+0.00(+1.42%)
Sep 01, 2021
0.2728
0.2795
0.2650
0.2756
74,642
-0.00(-1.22%)
Aug 31, 2021
0.3000
0.3000
0.2700
0.2790
10,452
-0.00(-0.18%)
Aug 30, 2021
0.2960
0.2960
0.2762
0.2795
34,773
-0.00(-0.18%)
Aug 27, 2021
0.2727
0.2875
0.2679
0.2800
24,655
-0.00(-1.69%)
Aug 26, 2021
0.2903
0.2989
0.2743
0.2848
87,735
+0.00(+1.75%)
Aug 25, 2021
0.2500
0.2960
0.2500
0.2799
101,096
+0.01(+4.44%)
Aug 24, 2021
0.2590
0.2902
0.2590
0.2680
29,013
+0.00(+0.53%)
Aug 23, 2021
0.2822
0.2822
0.2659
0.2666
44,599
-0.00(-1.59%)
Aug 20, 2021
0.2811
0.2819
0.2709
0.2709
16,097
-0.00(-1.56%)
Aug 19, 2021
0.2937
0.2988
0.2752
0.2752
22,030
-0.02(-5.53%)
Aug 18, 2021
0.2921
0.2921
0.2800
0.2913
47,494
+0.01(+5.09%)
Aug 17, 2021
0.2796
0.2876
0.2708
0.2772
34,351
-0.01(-4.02%)
Aug 16, 2021
0.3038
0.3038
0.2759
0.2888
31,999
+0.01(+2.19%)
Aug 13, 2021
0.2925
0.3000
0.2721
0.2826
393,580
-0.01(-4.53%)
Aug 12, 2021
0.2840
0.2965
0.2692
0.2960
201,090
-0.00(-0.70%)
Aug 11, 2021
0.2840
0.3060
0.2800
0.2981
42,178
-0.00(-0.63%)
Aug 10, 2021
0.2970
0.3023
0.2897
0.3000
26,810
-0.00(-0.66%)
Aug 09, 2021
0.3160
0.3172
0.2664
0.3020
89,862
-0.00(-1.53%)
Aug 06, 2021
0.3160
0.3226
0.2748
0.3067
119,238
+0.01(+3.83%)
Aug 05, 2021
0.2918
0.3250
0.2900
0.2954
28,697
-0.00(-1.20%)
Aug 04, 2021
0.3200
0.3211
0.2942
0.2990
104,493
-0.02(-6.56%)
Aug 03, 2021
0.3267
0.3398
0.3088
0.3200
79,746
-0.00(-0.71%)
Aug 02, 2021
0.3438
0.3438
0.3018
0.3223
39,363
+0.01(+3.87%)
Jul 30, 2021
0.3200
0.3300
0.3063
0.3103
67,152
-0.02(-6.96%)
Jul 29, 2021
0.3399
0.3400
0.3200
0.3335
47,823
+0.00(+1.37%)
Jul 28, 2021
0.3077
0.3335
0.2950
0.3290
58,035
+0.03(+11.30%)
Jul 27, 2021
0.2917
0.3043
0.2770
0.2956
334,335
-0.01(-2.44%)
Jul 26, 2021
0.3200
0.3309
0.2950
0.3030
86,784
-0.01(-4.27%)
Jul 23, 2021
0.3132
0.3309
0.3000
0.3165
66,137
+0.01(+2.69%)
Jul 22, 2021
0.3161
0.3199
0.2870
0.3082
96,636
-0.01(-1.85%)
Jul 21, 2021
0.3221
0.3257
0.3000
0.3140
102,683
-0.01(-3.59%)
Jul 20, 2021
0.3305
0.3346
0.3043
0.3257
89,174
-0.01(-3.89%)
Jul 19, 2021
0.3287
0.3426
0.3149
0.3389
46,982
+0.00(+0.59%)
Jul 16, 2021
0.3350
0.3500
0.3289
0.3369
92,614
+0.00(+0.57%)
Jul 15, 2021
0.3475
0.3500
0.3344
0.3350
75,047
+0.00(+0.96%)
Jul 14, 2021
0.3820
0.3905
0.3135
0.3318
290,460
-0.05(-12.68%)
Jul 13, 2021
0.3963
0.3986
0.3719
0.3800
155,484
-0.03(-6.43%)
Jul 12, 2021
0.4052
0.4284
0.3750
0.4061
153,228
+0.01(+3.44%)
Jul 09, 2021
0.3881
0.3881
0.3700
0.3926
186,528
+0.02(+5.25%)
Jul 08, 2021
0.4050
0.4150
0.3642
0.3730
374,242
-0.05(-11.19%)
Jul 07, 2021
0.4256
0.4302
0.4045
0.4200
181,163
-0.01(-1.96%)
Jul 06, 2021
0.4479
0.4479
0.4200
0.4284
57,102
+0.00(+1.11%)
Jul 02, 2021
0.4600
0.4660
0.4207
0.4237
195,841
-0.03(-7.47%)
Jul 01, 2021
0.4665
0.4977
0.4201
0.4579
61,721
+0.02(+4.19%)
Jun 30, 2021
0.4470
0.4470
0.4200
0.4395
408,496
+0.01(+3.46%)
Jun 29, 2021
0.4800
0.5040
0.3977
0.4248
846,072
-0.07(-14.58%)
Jun 28, 2021
0.5055
0.5077
0.5055
0.4973
145,596
-0.00(-0.56%)
Jun 25, 2021
0.5000
0.5089
0.4934
0.5001
114,883
+0.00(+0.02%)
Jun 24, 2021
0.5100
0.5230
0.5000
0.5000
72,444
-0.01(-1.96%)
Jun 23, 2021
0.5161
0.5432
0.5100
0.5100
59,995
-0.03(-5.36%)
Jun 22, 2021
0.5359
0.5500
0.5200
0.5389
43,502
-0.00(-0.61%)
Jun 21, 2021
0.5272
0.5422
0.5161
0.5422
77,713
+0.01(+2.83%)
Jun 18, 2021
0.5300
0.5411
0.5119
0.5273
68,656
+0.00(+0.15%)
Jun 17, 2021
0.5300
0.5365
0.5200
0.5265
82,595
-0.01(-1.13%)
Jun 16, 2021
0.5282
0.5540
0.5250
0.5325
80,708
-0.00(-0.65%)
Jun 15, 2021
0.5600
0.5600
0.5360
0.5360
141,068
-0.01(-2.56%)
Jun 14, 2021
0.5583
0.5632
0.5474
0.5501
77,308
-0.01(-1.47%)
Jun 11, 2021
0.5565
0.5856
0.5475
0.5583
65,630
+0.00(+0.41%)
Jun 10, 2021
0.5583
0.5651
0.5500
0.5560
107,178
+0.01(+1.31%)
Jun 09, 2021
0.5552
0.5571
0.5452
0.5488
108,724
+0.01(+1.63%)
Jun 08, 2021
0.5461
0.5464
0.5350
0.5400
94,746
-0.01(-1.15%)
Jun 07, 2021
0.5462
0.5552
0.5370
0.5463
134,061
+0.01(+1.49%)
Jun 04, 2021
0.5462
0.5660
0.5300
0.5383
125,000
-0.00(-0.31%)
Jun 03, 2021
0.5374
0.5500
0.5290
0.5400
130,037
+0.00(+0.00%)
Jun 02, 2021
0.5553
0.5637
0.5359
0.5400
225,133
-0.02(-2.74%)
Jun 01, 2021
0.5653
0.5659
0.5484
0.5552
183,733
-0.01(-1.39%)
May 28, 2021
0.5620
0.5880
0.5538
0.5630
176,279
+0.00(+0.54%)
May 27, 2021
0.5630
0.5669
0.5400
0.5600
157,138
+0.00(+0.00%)
May 26, 2021
0.5775
0.5781
0.5528
0.5600
201,005
-0.02(-2.74%)
May 25, 2021
0.5805
0.5811
0.5723
0.5758
143,857
-0.00(-0.72%)
May 24, 2021
0.5801
0.6100
0.5700
0.5800
171,003
+0.01(+1.33%)
May 21, 2021
0.5816
0.5894
0.5637
0.5724
503,790
-0.00(-0.50%)
May 20, 2021
0.5706
0.5966
0.5700
0.5753
392,059
+0.01(+1.07%)
May 19, 2021
0.6516
0.6546
0.5691
0.5692
926,631
-0.08(-12.43%)
May 18, 2021
0.6564
0.6640
0.6450
0.6500
470,007
-0.00(-0.75%)
May 17, 2021
0.6363
0.6626
0.6361
0.6549
423,674
+0.03(+4.37%)
May 14, 2021
0.6200
0.6300
0.6200
0.6275
27,680
+0.00(+0.40%)
May 13, 2021
0.6261
0.6352
0.6150
0.6250
150,288
-0.01(-0.79%)
May 12, 2021
0.6370
0.6385
0.6275
0.6300
69,804
+0.00(+0.32%)
May 11, 2021
0.6330
0.6373
0.6236
0.6280
211,610
-0.00(-0.10%)
May 10, 2021
0.6036
0.6313
0.6036
0.6286
187,054
+0.03(+4.70%)
May 07, 2021
0.5584
0.6049
0.5578
0.6004
136,429
+0.02(+4.06%)
May 06, 2021
0.5971
0.5973
0.5646
0.5770
126,458
-0.01(-1.37%)
May 05, 2021
0.5945
0.6027
0.5783
0.5850
104,489
-0.00(-0.03%)
May 04, 2021
0.5765
0.6013
0.5668
0.5852
56,191
-0.00(-0.20%)
May 03, 2021
0.5939
0.6031
0.5700
0.5864
86,458
+0.00(+0.07%)
Apr 30, 2021
0.5866
0.5943
0.5700
0.5860
41,400
+0.02(+2.81%)
Apr 29, 2021
0.6024
0.6024
0.5700
0.5700
62,906
-0.01(-1.52%)
Apr 28, 2021
0.5646
0.5818
0.5375
0.5788
109,472
+0.01(+1.07%)
Apr 27, 2021
0.5804
0.5950
0.5702
0.5727
83,889
-0.02(-3.75%)
Apr 26, 2021
0.6109
0.6113
0.5729
0.5950
123,155
-0.01(-2.14%)
Apr 23, 2021
0.6030
0.6080
0.5682
0.6080
180,600
+0.02(+3.40%)
Apr 22, 2021
0.5672
0.5900
0.5591
0.5880
73,653
+0.03(+4.89%)
Apr 21, 2021
0.5452
0.5800
0.5452
0.5606
44,795
-0.01(-1.65%)
Apr 20, 2021
0.5747
0.5850
0.5627
0.5700
62,808
-0.02(-3.46%)
Apr 19, 2021
0.5813
0.6005
0.5668
0.5904
37,124
+0.02(+3.74%)
Apr 16, 2021
0.5847
0.6038
0.5593
0.5691
71,900
-0.01(-0.91%)
Apr 15, 2021
0.5959
0.6000
0.5556
0.5743
226,197
-0.02(-2.66%)
Apr 14, 2021
0.5888
0.6224
0.5651
0.5900
102,228
+0.01(+1.32%)
Apr 13, 2021
0.5886
0.6050
0.5744
0.5823
49,704
-0.03(-4.96%)
Apr 12, 2021
0.6133
0.6268
0.6055
0.6127
92,590
+0.03(+5.15%)
Apr 09, 2021
0.6056
0.6100
0.5787
0.5827
31,000
-0.01(-1.02%)
Apr 08, 2021
0.6113
0.6113
0.5792
0.5887
93,958
+0.03(+5.37%)
Apr 07, 2021
0.5472
0.5787
0.5470
0.5587
45,132
+0.02(+3.33%)
Apr 06, 2021
0.5300
0.5670
0.5254
0.5407
254,229
+0.04(+7.50%)
Apr 05, 2021
0.5106
0.5198
0.4900
0.5030
179,085
-0.01(-2.86%)
Apr 01, 2021
0.5091
0.5534
0.5091
0.5178
79,200
-0.01(-1.43%)
Mar 31, 2021
0.5201
0.5315
0.5072
0.5253
53,778
-0.01(-2.40%)
Mar 30, 2021
0.5543
0.5544
0.5200
0.5382
32,455
-0.00(-0.30%)
Mar 29, 2021
0.5560
0.5750
0.5322
0.5398
59,155
+0.01(+1.43%)
Mar 26, 2021
0.5332
0.5333
0.5247
0.5322
87,200
+0.00(+0.26%)
Mar 25, 2021
0.5500
0.5565
0.4938
0.5308
584,334
-0.03(-6.09%)
Mar 24, 2021
0.5690
0.5814
0.5600
0.5652
68,325
-0.01(-1.53%)
Mar 23, 2021
0.5811
0.6015
0.5730
0.5740
15,518
-0.02(-2.88%)
Mar 22, 2021
0.5653
0.6074
0.5601
0.5910
38,906
+0.02(+4.23%)
Mar 19, 2021
0.6066
0.6149
0.5640
0.5670
111,300
-0.02(-4.04%)
Mar 18, 2021
0.6325
0.6504
0.5800
0.5909
78,114
-0.04(-6.58%)
Mar 17, 2021
0.6010
0.6325
0.5711
0.6325
77,914
+0.05(+9.05%)
Mar 16, 2021
0.6200
0.6417
0.5800
0.5800
95,498
-0.04(-6.45%)
Mar 15, 2021
0.6550
0.6654
0.6200
0.6200
54,167
+0.02(+3.09%)
Mar 12, 2021
0.6222
0.6222
0.5964
0.6014
112,500
-0.02(-3.37%)
Mar 11, 2021
0.6435
0.6435
0.6129
0.6224
67,135
-0.01(-1.69%)
Mar 10, 2021
0.6461
0.6488
0.6099
0.6331
110,004
+0.04(+6.71%)
Mar 09, 2021
0.6181
0.6183
0.5778
0.5933
358,742
+0.03(+4.40%)
Mar 08, 2021
0.6396
0.6629
0.5603
0.5683
95,540
-0.02(-3.55%)
Mar 05, 2021
0.6599
0.6700
0.5137
0.5892
732,800
-0.06(-8.98%)
Mar 04, 2021
0.6900
0.7047
0.6421
0.6473
463,405
-0.06(-8.03%)
Mar 03, 2021
0.7196
0.7237
0.7000
0.7038
87,077
+0.00(+0.14%)
Mar 02, 2021
0.7050
0.7400
0.7028
0.7028
61,097
-0.00(-0.31%)
Mar 01, 2021
0.7250
0.7396
0.7015
0.7050
448,999
-0.01(-1.21%)
Feb 26, 2021
0.7361
0.7361
0.6950
0.7136
309,200
-0.00(-0.20%)
Feb 25, 2021
0.7450
0.7452
0.7000
0.7150
210,368
-0.02(-2.76%)
Feb 24, 2021
0.7391
0.7847
0.7136
0.7353
153,595
+0.03(+3.91%)
Feb 23, 2021
0.7381
0.7468
0.6950
0.7076
551,020
-0.05(-6.67%)
Feb 22, 2021
0.7992
0.8300
0.7530
0.7582
212,565
-0.01(-1.42%)
Feb 19, 2021
0.7684
0.8113
0.7500
0.7691
320,200
-0.01(-1.00%)
Feb 18, 2021
0.8196
0.8196
0.7500
0.7769
210,076
-0.05(-5.67%)
Feb 17, 2021
0.8010
0.8323
0.7855
0.8236
309,216
+0.01(+0.75%)
Feb 16, 2021
0.8247
0.8365
0.7900
0.8175
436,218
+0.03(+3.61%)
Feb 12, 2021
0.7371
0.7890
0.7000
0.7890
549,400
+0.06(+7.71%)
Feb 11, 2021
0.7104
0.8065
0.7101
0.7325
931,657
+0.02(+2.98%)
Feb 10, 2021
0.6939
0.7255
0.6936
0.7113
284,223
+0.02(+2.69%)
Feb 09, 2021
0.7055
0.7311
0.6927
0.6927
588,625
-0.01(-1.04%)
Feb 08, 2021
0.7130
0.7294
0.6992
0.7000
559,941
-0.02(-2.52%)
Feb 05, 2021
0.7500
0.7500
0.7000
0.7181
252,200
+0.01(+0.83%)
Feb 04, 2021
0.7309
0.7500
0.6900
0.7122
313,396
-0.01(-1.78%)
Feb 03, 2021
0.7161
0.7500
0.6820
0.7251
138,419
+0.02(+2.13%)
Feb 02, 2021
0.7070
0.8700
0.6800
0.7100
199,843
+0.01(+1.43%)
Feb 01, 2021
0.7000
0.7400
0.6800
0.7000
252,193
-0.01(-0.85%)
Jan 29, 2021
0.7162
0.7430
0.6687
0.7060
543,500
-0.01(-1.88%)
Jan 28, 2021
0.7600
0.7600
0.6475
0.7195
344,879
-0.02(-2.77%)
Jan 27, 2021
0.7900
0.8000
0.7350
0.7400
363,311
-0.05(-6.33%)
Jan 26, 2021
0.7766
0.8500
0.7700
0.7900
509,175
+0.02(+2.60%)
Jan 25, 2021
0.7900
0.7930
0.6900
0.7700
457,826
+0.00(+0.39%)
Jan 22, 2021
0.9800
0.9800
0.7260
0.7670
233,300
+0.00(+0.20%)
Jan 21, 2021
0.7187
0.7790
0.6900
0.7655
291,203
+0.03(+3.45%)
Jan 20, 2021
0.7521
0.7740
0.6900
0.7400
185,066
+0.02(+2.78%)
Jan 19, 2021
0.6882
0.7471
0.6882
0.7200
179,916
+0.04(+6.13%)
Jan 15, 2021
0.6950
0.7200
0.6614
0.6784
170,000
-0.02(-2.39%)
Jan 14, 2021
0.6800
0.7400
0.6800
0.6950
150,726
+0.02(+2.96%)
Jan 13, 2021
0.6500
0.7000
0.6500
0.6750
259,681
-0.03(-4.11%)
Jan 12, 2021
0.6575
0.7237
0.6575
0.7039
155,480
-0.01(-1.94%)
Jan 11, 2021
0.7050
0.7399
0.6971
0.7178
162,853
-0.00(-0.29%)
Jan 08, 2021
0.7000
0.7419
0.6999
0.7199
173,800
+0.00(+0.26%)
Jan 07, 2021
0.7759
0.7759
0.7100
0.7180
74,921
-0.01(-0.72%)
Jan 06, 2021
0.7300
0.7740
0.7049
0.7232
189,001
+0.00(+0.44%)
Jan 05, 2021
0.7500
0.7500
0.6300
0.7200
349,281
-0.01(-1.37%)
Jan 04, 2021
0.8164
0.8500
0.7136
0.7300
301,009
-0.04(-5.19%)
Dec 31, 2020
0.7700
0.7700
0.7700
331,358
-0.05(-6.10%)
Dec 30, 2020
0.8775
0.9400
0.7808
0.8200
331,358
-0.06(-6.82%)
Dec 29, 2020
1.000
1.000
0.8800
0.8800
151,807
-0.09(-9.74%)
Dec 28, 2020
0.9250
1.000
0.9000
0.9750
308,502
+0.07(+8.33%)
Dec 24, 2020
1.005
1.005
0.8933
0.9000
163,800
+0.00(+0.00%)
Dec 23, 2020
0.9230
0.9500
0.8945
0.9000
515,277
-0.02(-2.07%)
Dec 22, 2020
0.9638
1.020
0.8600
0.9190
655,290
-0.05(-5.26%)
Dec 21, 2020
0.9537
1.000
0.9100
0.9700
454,581
+0.08(+8.99%)
Dec 18, 2020
1.100
1.100
0.8822
0.8900
267,100
-0.06(-6.02%)
Dec 17, 2020
0.9599
1.100
0.9100
0.9470
281,753
-0.01(-1.48%)
Dec 16, 2020
1.000
1.190
0.8241
0.9612
478,743
+0.08(+8.50%)
Dec 15, 2020
0.9850
1.050
0.7500
0.8859
960,905
-0.11(-10.68%)
Dec 14, 2020
0.8427
1.250
0.8427
0.9918
2,594,013
+0.22(+28.59%)
Dec 11, 2020
0.6316
0.8000
0.6200
0.7713
1,177,700
+0.15(+24.40%)
Dec 10, 2020
0.6320
0.6700
0.6000
0.6200
1,212,600
-0.01(-1.26%)
Dec 09, 2020
0.6619
0.6700
0.6100
0.6279
651,632
-0.03(-4.76%)
Dec 08, 2020
0.6694
0.7000
0.6300
0.6593
185,303
-0.01(-1.48%)
Dec 07, 2020
0.6537
0.6700
0.6300
0.6692
98,880
+0.04(+5.89%)
Dec 04, 2020
0.6212
0.6500
0.5874
0.6320
175,400
+0.01(+2.33%)
Dec 03, 2020
0.6096
0.6300
0.5928
0.6176
45,114
+0.02(+4.18%)
Dec 02, 2020
0.6234
0.6250
0.5922
0.5928
32,194
-0.02(-3.63%)
Dec 01, 2020
0.6350
0.6450
0.6073
0.6151
85,867
-0.02(-3.47%)
Nov 30, 2020
0.6389
0.7000
0.6053
0.6372
175,329
+0.01(+1.46%)
Nov 27, 2020
0.6700
0.9950
0.5982
0.6280
114,700
-0.04(-6.27%)
Nov 25, 2020
0.6737
0.6785
0.6500
0.6700
67,400
+0.02(+3.08%)
Nov 24, 2020
0.6524
0.6808
0.6500
0.6500
31,020
-0.01(-1.52%)
Nov 23, 2020
0.6786
0.9499
0.6400
0.6600
152,399
-0.01(-1.49%)
Nov 20, 2020
0.6853
0.6956
0.6600
0.6700
63,700
-0.02(-2.39%)
Nov 19, 2020
0.6918
1.000
0.6671
0.6864
49,403
-0.01(-1.15%)
Nov 18, 2020
0.6926
1.180
0.6521
0.6944
67,866
+0.01(+2.12%)
Nov 17, 2020
0.7002
0.7400
0.6800
0.6800
57,351
-0.03(-3.59%)
Nov 16, 2020
0.7007
0.7124
0.6900
0.7053
31,380
+0.02(+2.22%)
Nov 13, 2020
0.6774
0.6983
0.6500
0.6900
28,400
+0.00(+0.00%)
Nov 12, 2020
0.7000
0.7069
0.6586
0.6900
76,817
-0.03(-3.55%)
Nov 11, 2020
0.6995
0.7180
0.6945
0.7154
40,382
+0.02(+2.36%)
Nov 10, 2020
0.7274
0.7280
0.6875
0.6989
52,705
-0.02(-2.93%)
Nov 09, 2020
0.7210
0.7220
0.6900
0.7200
93,022
+0.03(+3.72%)
Nov 06, 2020
0.6926
0.7000
0.6846
0.6942
6,800
+0.00(+0.06%)
Nov 05, 2020
0.7093
0.7093
0.6800
0.6938
40,773
-0.01(-0.89%)
Nov 04, 2020
0.6874
0.7057
0.6849
0.7000
3,573
+0.01(+1.57%)
Nov 03, 2020
0.6972
0.6972
0.6800
0.6892
10,850
+0.02(+3.19%)
Nov 02, 2020
0.6833
0.6929
0.6679
0.6679
35,699
+0.00(+0.44%)
Oct 30, 2020
0.6818
0.6818
0.6650
0.6650
800
+0.04(+5.82%)
Oct 28, 2020
0.6284
0.6284
0.6284
0
-0.10(-13.35%)
Oct 27, 2020
0.7412
0.7412
0.7252
0.7252
7,350
-0.03(-3.86%)
Oct 26, 2020
0.7488
0.7543
0.7400
0.7543
10,410
+0.07(+9.67%)
Oct 22, 2020
0.6878
0.6878
0.6878
0
-0.02(-3.33%)
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.