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
Lowell Farms Inc
(OP:
LOWLF
)
0.0672
-0.0002 (-0.30%)
Streaming Delayed Price
Updated: 11:19 AM EDT, Jun 4, 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 29, 2023
0.2563
0.3363
0.2563
0.2600
25,710
-0.04(-13.19%)
Sep 28, 2023
0.3520
0.3900
0.2900
0.2995
24,156
-0.05(-14.91%)
Sep 27, 2023
0.3170
0.3520
0.2900
0.3520
1,891
+0.32(+1017.46%)
Aug 29, 2023
0.0315
0
+0.00(+1.61%)
Aug 28, 2023
0.0360
0.0360
0.0300
0.0310
95,415
-0.00(-6.06%)
Aug 25, 2023
0.0296
0.0350
0.0281
0.0330
186,414
+0.00(+6.45%)
Aug 24, 2023
0.0280
0.0310
0.0280
0.0310
118,166
-0.00(-3.13%)
Aug 23, 2023
0.0300
0.0320
0.0294
0.0320
75,840
+0.00(+14.29%)
Aug 22, 2023
0.0293
0.0305
0.0280
0.0280
74,604
-0.00(-6.67%)
Aug 21, 2023
0.0259
0.0305
0.0259
0.0300
120,452
+0.00(+6.76%)
Aug 18, 2023
0.0258
0.0300
0.0240
0.0281
22,695
+0.00(+18.57%)
Aug 17, 2023
0.0263
0.0305
0.0237
0.0237
24,561
-0.01(-22.30%)
Aug 16, 2023
0.0280
0.0320
0.0203
0.0305
157,811
-0.00(-4.69%)
Aug 15, 2023
0.0300
0.0320
0.0294
0.0320
20,450
-0.00(-1.54%)
Aug 14, 2023
0.0350
0.0350
0.0280
0.0325
23,851
+0.00(+16.07%)
Aug 11, 2023
0.0300
0.0340
0.0280
0.0280
57,677
-0.01(-18.13%)
Aug 10, 2023
0.0340
0.0368
0.0300
0.0342
69,070
-0.00(-2.29%)
Aug 09, 2023
0.0350
0.0350
0.0300
0.0350
31,712
+0.00(+2.34%)
Aug 08, 2023
0.0325
0.0350
0.0300
0.0342
15,730
+0.00(+5.23%)
Aug 07, 2023
0.0350
0.0350
0.0325
0.0325
960
-0.00(-7.14%)
Aug 04, 2023
0.0366
0.0366
0.0325
0.0350
11,743
+0.00(+0.00%)
Aug 03, 2023
0.0350
0.0350
0.0350
0.0350
16,085
+0.01(+16.67%)
Aug 02, 2023
0.0338
0.0350
0.0300
0.0300
79,975
+0.00(+0.00%)
Aug 01, 2023
0.0368
0.0368
0.0260
0.0300
28,387
-0.01(-14.29%)
Jul 31, 2023
0.0300
0.0350
0.0300
0.0350
45,275
+0.00(+7.69%)
Jul 28, 2023
0.0330
0.0350
0.0325
0.0325
7,500
-0.00(-7.14%)
Jul 27, 2023
0.0360
0.0360
0.0325
0.0350
95,678
-0.00(-3.58%)
Jul 26, 2023
0.0351
0.0370
0.0351
0.0363
47,939
+0.00(+0.00%)
Jul 25, 2023
0.0364
0.0364
0.0360
0.0363
16,174
+0.00(+3.71%)
Jul 24, 2023
0.0364
0.0364
0.0350
0.0350
40,384
-0.00(-1.96%)
Jul 21, 2023
0.0360
0.0362
0.0350
0.0357
10,905
-0.00(-0.83%)
Jul 20, 2023
0.0350
0.0363
0.0350
0.0360
22,109
+0.00(+2.86%)
Jul 19, 2023
0.0385
0.0385
0.0296
0.0350
362,592
+0.00(+6.71%)
Jul 18, 2023
0.0328
0.0328
0.0328
0.0328
670
+0.00(+9.33%)
Jul 17, 2023
0.0298
0.0350
0.0298
0.0300
48,114
-0.00(-10.45%)
Jul 14, 2023
0.0326
0.0350
0.0300
0.0335
96,706
+0.00(+2.76%)
Jul 13, 2023
0.0335
0.0350
0.0326
0.0326
105,705
-0.00(-2.69%)
Jul 12, 2023
0.0336
0.0340
0.0326
0.0335
14,409
+0.00(+2.76%)
Jul 11, 2023
0.0342
0.0350
0.0326
0.0326
26,075
-0.00(-6.86%)
Jul 10, 2023
0.0326
0.0357
0.0326
0.0350
109,397
+0.00(+7.36%)
Jul 07, 2023
0.0388
0.0390
0.0326
0.0326
16,630
-0.01(-14.66%)
Jul 06, 2023
0.0382
0.0382
0.0382
0.0382
150
+0.00(+5.52%)
Jul 05, 2023
0.0400
0.0400
0.0353
0.0362
101,533
-0.00(-7.18%)
Jul 03, 2023
0.0348
0.0390
0.0348
0.0390
23,000
+0.00(+10.17%)
Jun 30, 2023
0.0326
0.0380
0.0326
0.0354
55,542
-0.00(-0.56%)
Jun 29, 2023
0.0344
0.0390
0.0344
0.0356
42,167
-0.00(-1.11%)
Jun 28, 2023
0.0391
0.0391
0.0360
0.0360
42,990
+0.00(+2.86%)
Jun 27, 2023
0.0357
0.0390
0.0350
0.0350
8,999
-0.00(-9.56%)
Jun 26, 2023
0.0372
0.0390
0.0372
0.0387
129,016
+0.00(+9.32%)
Jun 23, 2023
0.0390
0.0390
0.0354
0.0354
17,820
+0.00(+10.28%)
Jun 22, 2023
0.0321
0.0369
0.0321
0.0321
5,281
-0.01(-18.73%)
Jun 21, 2023
0.0380
0.0395
0.0357
0.0395
238,582
+0.00(+6.76%)
Jun 20, 2023
0.0320
0.0380
0.0320
0.0370
16,005
+0.00(+2.49%)
Jun 16, 2023
0.0360
0.0361
0.0360
0.0361
10,129
+0.00(+12.81%)
Jun 15, 2023
0.0310
0.0341
0.0310
0.0320
3,532
-0.01(-19.19%)
May 08, 2023
0.0350
0.0396
0.0350
0.0396
86,712
+0.00(+3.66%)
May 05, 2023
0.0450
0.0450
0.0350
0.0382
385,102
-0.00(-6.60%)
May 04, 2023
0.0310
0.0460
0.0310
0.0409
225,255
+0.01(+31.94%)
May 03, 2023
0.0390
0.0430
0.0300
0.0310
294,556
-0.01(-15.07%)
May 02, 2023
0.0575
0.0575
0.0301
0.0365
97,960
-0.02(-36.52%)
May 01, 2023
0.0402
0.0575
0.0360
0.0575
11,717
+0.01(+17.59%)
Apr 28, 2023
0.0489
0.0489
0.0489
0.0489
147
-0.00(-2.20%)
Apr 27, 2023
0.0468
0.0500
0.0457
0.0500
210,081
+0.00(+8.46%)
Apr 26, 2023
0.0400
0.0461
0.0400
0.0461
58,031
+0.00(+11.62%)
Apr 25, 2023
0.0400
0.0450
0.0400
0.0413
19,730
-0.00(-8.22%)
Apr 24, 2023
0.0400
0.0450
0.0360
0.0450
81,290
+0.00(+12.50%)
Apr 21, 2023
0.0417
0.0432
0.0400
0.0400
15,294
-0.00(-7.83%)
Apr 20, 2023
0.0400
0.0434
0.0360
0.0434
10,030
+0.00(+1.40%)
Apr 19, 2023
0.0400
0.0456
0.0400
0.0428
52,246
-0.00(-0.93%)
Apr 18, 2023
0.0468
0.0468
0.0400
0.0432
178,830
-0.00(-7.69%)
Apr 17, 2023
0.0449
0.0468
0.0440
0.0468
66,472
+0.00(+5.64%)
Apr 14, 2023
0.0450
0.0468
0.0430
0.0443
174,528
-0.00(-3.49%)
Apr 13, 2023
0.0400
0.0459
0.0400
0.0459
204,241
+0.01(+14.75%)
Apr 12, 2023
0.0363
0.0400
0.0363
0.0400
142,032
+0.01(+16.62%)
Apr 11, 2023
0.0355
0.0360
0.0301
0.0343
332,746
-0.00(-2.00%)
Apr 10, 2023
0.0350
0.0368
0.0350
0.0350
32,727
+0.00(+0.00%)
Apr 06, 2023
0.0380
0.0380
0.0300
0.0350
25,442
-0.00(-10.26%)
Apr 05, 2023
0.0326
0.0400
0.0326
0.0390
116,853
+0.01(+21.87%)
Apr 04, 2023
0.0364
0.0380
0.0320
0.0320
10,420
-0.01(-15.79%)
Apr 03, 2023
0.0301
0.0380
0.0300
0.0380
73,264
+0.00(+8.26%)
Mar 31, 2023
0.0310
0.0351
0.0296
0.0351
118,875
+0.00(+3.24%)
Mar 30, 2023
0.0327
0.0390
0.0310
0.0340
15,654
-0.00(-12.14%)
Mar 29, 2023
0.0361
0.0398
0.0310
0.0387
71,080
+0.00(+4.59%)
Mar 28, 2023
0.0375
0.0400
0.0340
0.0370
22,715
+0.01(+22.52%)
Mar 27, 2023
0.0390
0.0492
0.0287
0.0302
321,596
-0.02(-38.62%)
Mar 24, 2023
0.0351
0.0492
0.0351
0.0492
11,057
+0.01(+17.42%)
Mar 23, 2023
0.0509
0.0509
0.0395
0.0419
6,173
+0.00(+0.24%)
Mar 22, 2023
0.0352
0.0500
0.0352
0.0418
125,366
+0.00(+7.73%)
Mar 21, 2023
0.0450
0.0450
0.0358
0.0388
17,593
+0.01(+15.82%)
Mar 20, 2023
0.0376
0.0439
0.0330
0.0335
443,649
+0.00(+3.40%)
Mar 17, 2023
0.0440
0.0500
0.0300
0.0324
521,978
-0.02(-35.20%)
Mar 16, 2023
0.0430
0.0500
0.0380
0.0500
37,070
+0.00(+7.53%)
Mar 15, 2023
0.0534
0.0540
0.0410
0.0465
36,930
-0.00(-0.85%)
Mar 14, 2023
0.0541
0.0541
0.0411
0.0469
26,133
-0.00(-7.13%)
Mar 13, 2023
0.0400
0.0505
0.0370
0.0505
129,745
+0.01(+17.44%)
Mar 10, 2023
0.0361
0.0515
0.0361
0.0430
4,735,749
+0.00(+7.50%)
Mar 09, 2023
0.0472
0.0518
0.0400
0.0400
80,551
-0.01(-20.00%)
Mar 08, 2023
0.0550
0.0640
0.0500
0.0500
87,210
-0.00(-8.59%)
Mar 07, 2023
0.0530
0.0560
0.0513
0.0547
46,234
+0.00(+9.40%)
Mar 06, 2023
0.0567
0.0567
0.0430
0.0500
109,013
+0.01(+11.11%)
Mar 03, 2023
0.0476
0.0527
0.0400
0.0450
331,331
+0.00(+7.14%)
Mar 02, 2023
0.0459
0.0525
0.0400
0.0420
220,469
+0.00(+2.69%)
Mar 01, 2023
0.0397
0.0415
0.0397
0.0409
30,899
+0.00(+2.25%)
Feb 28, 2023
0.0410
0.0438
0.0400
0.0400
230,247
-0.00(-2.20%)
Feb 27, 2023
0.0425
0.0425
0.0400
0.0409
64,700
-0.00(-1.45%)
Feb 24, 2023
0.0400
0.0415
0.0384
0.0415
160,885
+0.00(+3.75%)
Feb 23, 2023
0.0550
0.0552
0.0331
0.0400
1,431,916
-0.02(-33.11%)
Feb 22, 2023
0.0550
0.0700
0.0550
0.0598
103,765
-0.01(-10.48%)
Feb 21, 2023
0.0502
0.0672
0.0502
0.0668
40,943
-0.00(-1.04%)
Feb 17, 2023
0.0610
0.0675
0.0610
0.0675
6,103
+0.00(+5.47%)
Feb 16, 2023
0.0624
0.0684
0.0624
0.0640
53,301
-0.00(-4.48%)
Feb 15, 2023
0.0760
0.0760
0.0637
0.0670
28,015
-0.00(-5.90%)
Feb 14, 2023
0.0694
0.0740
0.0694
0.0712
13,760
-0.00(-5.07%)
Feb 13, 2023
0.0520
0.0750
0.0520
0.0750
68,278
+0.01(+8.54%)
Feb 10, 2023
0.0659
0.0707
0.0659
0.0691
36,545
-0.00(-4.03%)
Feb 09, 2023
0.0690
0.0722
0.0650
0.0720
144,671
+0.00(+0.00%)
Feb 08, 2023
0.0722
0.0722
0.0720
0.0720
11,225
-0.00(-2.70%)
Feb 07, 2023
0.0700
0.0759
0.0697
0.0740
216,966
-0.00(-2.50%)
Feb 06, 2023
0.0837
0.0837
0.0732
0.0759
170,607
+0.00(+2.57%)
Feb 03, 2023
0.0771
0.0807
0.0740
0.0740
144,017
+0.00(+0.00%)
Feb 02, 2023
0.0739
0.0800
0.0703
0.0740
216,145
-0.01(-7.50%)
Feb 01, 2023
0.0748
0.0800
0.0610
0.0800
152,999
+0.01(+14.29%)
Jan 31, 2023
0.0755
0.0755
0.0700
0.0700
29,053
-0.01(-7.77%)
Jan 30, 2023
0.0703
0.0794
0.0660
0.0759
129,641
+0.00(+3.55%)
Jan 27, 2023
0.0650
0.0770
0.0650
0.0733
283,489
-0.00(-4.68%)
Jan 26, 2023
0.0748
0.0810
0.0611
0.0769
183,410
+0.00(+2.81%)
Jan 25, 2023
0.0686
0.0748
0.0607
0.0748
15,941
+0.00(+6.86%)
Jan 24, 2023
0.0770
0.0810
0.0685
0.0700
277,204
-0.00(-6.04%)
Jan 23, 2023
0.0746
0.0761
0.0660
0.0745
265,414
+0.00(+4.93%)
Jan 20, 2023
0.0779
0.0844
0.0710
0.0710
181,940
-0.01(-10.35%)
Jan 19, 2023
0.0740
0.0800
0.0708
0.0792
138,995
+0.01(+7.76%)
Jan 18, 2023
0.0800
0.0866
0.0700
0.0735
221,722
-0.01(-12.71%)
Jan 17, 2023
0.0972
0.0972
0.0836
0.0842
51,660
-0.01(-8.08%)
Jan 13, 2023
0.1150
0.1150
0.0831
0.0916
9,525
-0.01(-8.40%)
Jan 12, 2023
0.0810
0.1085
0.0810
0.1000
119,800
+0.02(+23.30%)
Jan 11, 2023
0.0960
0.0960
0.0734
0.0811
25,044
-0.01(-9.99%)
Jan 10, 2023
0.0910
0.0910
0.0765
0.0901
36,810
-0.01(-7.11%)
Jan 09, 2023
0.0769
0.1100
0.0769
0.0970
75,509
+0.01(+14.93%)
Jan 06, 2023
0.0965
0.1080
0.0844
0.0844
58,299
+0.00(+4.07%)
Jan 05, 2023
0.0780
0.1090
0.0688
0.0811
92,826
-0.01(-6.78%)
Jan 04, 2023
0.1009
0.1038
0.0806
0.0870
252,347
-0.00(-3.33%)
Jan 03, 2023
0.1052
0.1052
0.0900
0.0900
68,425
-0.01(-5.26%)
Dec 30, 2022
0.0902
0.1010
0.0672
0.0950
79,820
+0.00(+2.70%)
Dec 29, 2022
0.0975
0.0975
0.0840
0.0925
24,462
+0.01(+10.12%)
Dec 28, 2022
0.0883
0.1000
0.0800
0.0840
155,252
-0.02(-15.49%)
Dec 27, 2022
0.0822
0.1000
0.0821
0.0994
60,505
+0.01(+16.94%)
Dec 23, 2022
0.1000
0.1000
0.0830
0.0850
65,551
+0.00(+3.66%)
Dec 22, 2022
0.0898
0.1000
0.0820
0.0820
65,075
-0.01(-10.38%)
Dec 21, 2022
0.1000
0.1000
0.0830
0.0915
75,665
-0.00(-3.68%)
Dec 20, 2022
0.0802
0.1168
0.0802
0.0950
131,886
+0.01(+15.71%)
Dec 19, 2022
0.1001
0.1100
0.0800
0.0821
159,352
-0.04(-31.24%)
Dec 16, 2022
0.1200
0.1264
0.0780
0.1194
77,013
-0.00(-0.50%)
Dec 15, 2022
0.1299
0.1305
0.1200
0.1200
44,509
-0.00(-0.25%)
Dec 14, 2022
0.1088
0.1458
0.1088
0.1203
103,918
-0.00(-0.66%)
Dec 13, 2022
0.1371
0.1500
0.1129
0.1211
116,657
-0.01(-6.70%)
Dec 12, 2022
0.1450
0.1537
0.1298
0.1298
30,685
-0.01(-8.78%)
Dec 09, 2022
0.1600
0.1650
0.1418
0.1423
115,801
-0.00(-1.86%)
Dec 08, 2022
0.1625
0.1900
0.1450
0.1450
171,270
-0.02(-10.77%)
Dec 07, 2022
0.1990
0.1990
0.1610
0.1625
128,923
-0.04(-17.93%)
Dec 06, 2022
0.1922
0.2036
0.1644
0.1980
155,605
+0.02(+11.24%)
Dec 05, 2022
0.1844
0.2050
0.1780
0.1780
210,363
+0.01(+3.97%)
Dec 02, 2022
0.1615
0.1930
0.1615
0.1712
324,780
-0.02(-9.89%)
Dec 01, 2022
0.1531
0.1950
0.1531
0.1900
26,285
-0.01(-2.56%)
Nov 30, 2022
0.1550
0.1950
0.1550
0.1950
65,209
+0.02(+8.94%)
Nov 29, 2022
0.1593
0.1951
0.1593
0.1790
64,472
+0.01(+5.17%)
Nov 28, 2022
0.1891
0.1891
0.1663
0.1702
45,950
-0.02(-10.42%)
Nov 25, 2022
0.1603
0.1900
0.1600
0.1900
113,686
-0.01(-5.38%)
Nov 23, 2022
0.1679
0.2008
0.1500
0.2008
439,261
+0.01(+5.68%)
Nov 22, 2022
0.1932
0.2105
0.1866
0.1900
57,248
+0.01(+5.73%)
Nov 21, 2022
0.1898
0.2200
0.1797
0.1797
281,045
-0.00(-0.17%)
Nov 18, 2022
0.1900
0.1962
0.1751
0.1800
68,551
-0.01(-7.22%)
Nov 17, 2022
0.2019
0.2059
0.1560
0.1940
58,597
+0.01(+2.75%)
Nov 16, 2022
0.2000
0.2000
0.1829
0.1888
124,362
-0.02(-10.48%)
Nov 15, 2022
0.1510
0.2109
0.1508
0.2109
461,766
+0.03(+17.82%)
Nov 14, 2022
0.1874
0.1874
0.1562
0.1790
276,950
-0.00(-0.56%)
Nov 11, 2022
0.1744
0.1846
0.1710
0.1800
113,526
+0.00(+1.24%)
Nov 10, 2022
0.1600
0.1790
0.1540
0.1778
304,005
+0.01(+7.76%)
Nov 09, 2022
0.1841
0.1841
0.1576
0.1650
56,833
-0.00(-1.43%)
Nov 08, 2022
0.1846
0.1846
0.1607
0.1674
53,319
+0.00(+0.24%)
Nov 07, 2022
0.1881
0.1881
0.1612
0.1670
15,165
-0.01(-7.22%)
Nov 04, 2022
0.1799
0.1949
0.1700
0.1800
31,295
+0.02(+11.52%)
Nov 03, 2022
0.1493
0.1739
0.1493
0.1614
26,231
-0.01(-4.04%)
Nov 02, 2022
0.1760
0.1907
0.1680
0.1682
48,815
-0.01(-7.89%)
Nov 01, 2022
0.1927
0.2120
0.1800
0.1826
24,549
-0.02(-10.93%)
Oct 31, 2022
0.1861
0.2122
0.1635
0.2050
173,259
+0.01(+7.89%)
Oct 28, 2022
0.1860
0.1950
0.1831
0.1900
36,151
+0.00(+2.15%)
Oct 27, 2022
0.1911
0.1951
0.1860
0.1860
54,364
-0.01(-4.71%)
Oct 26, 2022
0.1838
0.2075
0.1838
0.1952
110,362
+0.02(+11.54%)
Oct 25, 2022
0.1846
0.1896
0.1741
0.1750
174,354
-0.01(-2.78%)
Oct 24, 2022
0.1570
0.1870
0.1570
0.1800
2,855
+0.01(+7.78%)
Oct 21, 2022
0.1675
0.1675
0.1570
0.1670
10,380
-0.00(-0.12%)
Oct 20, 2022
0.1687
0.1703
0.1575
0.1672
30,772
+0.01(+5.82%)
Oct 19, 2022
0.1675
0.1688
0.1575
0.1580
384,574
-0.01(-6.51%)
Oct 18, 2022
0.1748
0.1823
0.1594
0.1690
43,035
-0.01(-3.15%)
Oct 17, 2022
0.1794
0.1794
0.1672
0.1745
57,117
+0.00(+2.53%)
Oct 14, 2022
0.1831
0.1831
0.1637
0.1702
48,638
-0.01(-5.50%)
Oct 13, 2022
0.1950
0.1950
0.1677
0.1801
49,335
+0.01(+2.91%)
Oct 12, 2022
0.1638
0.2015
0.1638
0.1750
136,288
+0.00(+0.00%)
Oct 11, 2022
0.2025
0.2025
0.1694
0.1750
28,774
-0.03(-13.62%)
Oct 10, 2022
0.1744
0.2099
0.1645
0.2026
9,358
+0.03(+16.24%)
Oct 07, 2022
0.1815
0.2200
0.1743
0.1743
290,871
-0.04(-17.28%)
Oct 06, 2022
0.1643
0.2212
0.1462
0.2107
390,966
+0.07(+50.50%)
Oct 05, 2022
0.1772
0.1772
0.1386
0.1400
284,904
-0.03(-19.22%)
Oct 04, 2022
0.1646
0.1733
0.1551
0.1733
39,275
+0.01(+8.86%)
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.