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
Fandifi Technology Corp
(OP:
FDMSF
)
0.0035
UNCHANGED
Streaming Delayed Price
Updated: 2:56 PM EDT, May 21, 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
0.1193
0.1231
0.1151
0.1151
12,603
+0.01(+4.64%)
Sep 29, 2021
0.1165
0.1165
0.1100
0.1100
14,867
-0.01(-4.43%)
Sep 28, 2021
0.1160
0.1167
0.1100
0.1151
63,166
-0.00(-0.86%)
Sep 27, 2021
0.1199
0.1226
0.1137
0.1161
13,551
+0.00(+2.47%)
Sep 24, 2021
0.1100
0.1232
0.1100
0.1133
20,198
-0.00(-2.16%)
Sep 23, 2021
0.1122
0.1206
0.1122
0.1158
32,511
-0.00(-1.86%)
Sep 22, 2021
0.1166
0.1180
0.1071
0.1180
84,855
+0.00(+0.77%)
Sep 21, 2021
0.1168
0.1226
0.1168
0.1171
72,941
+0.00(+3.90%)
Sep 20, 2021
0.1301
0.1302
0.1112
0.1127
139,679
-0.02(-16.21%)
Sep 17, 2021
0.1345
0.1372
0.1345
0.1345
67,162
+0.00(+0.00%)
Sep 16, 2021
0.1386
0.1402
0.1255
0.1345
103,315
-0.00(-2.54%)
Sep 15, 2021
0.1400
0.1400
0.1380
0.1380
79,394
-0.00(-3.23%)
Sep 14, 2021
0.1479
0.1479
0.1426
0.1426
47,035
-0.01(-4.74%)
Sep 13, 2021
0.1524
0.1561
0.1483
0.1497
90,326
-0.00(-0.73%)
Sep 10, 2021
0.1638
0.1638
0.1495
0.1508
16,650
-0.01(-3.95%)
Sep 09, 2021
0.1498
0.1623
0.1498
0.1570
45,821
+0.01(+8.43%)
Sep 08, 2021
0.1430
0.1460
0.1430
0.1448
15,262
-0.01(-3.60%)
Sep 07, 2021
0.1523
0.1682
0.1487
0.1502
31,699
+0.00(+1.01%)
Sep 03, 2021
0.1568
0.1568
0.1487
0.1487
4,365
-0.00(-0.80%)
Sep 02, 2021
0.1500
0.1560
0.1496
0.1499
16,921
-0.01(-3.85%)
Sep 01, 2021
0.1559
0.1559
0.1559
0.1559
500
+0.00(+0.00%)
Aug 31, 2021
0.1502
0.1559
0.1430
0.1559
63,465
-0.00(-0.13%)
Aug 30, 2021
0.1561
0.1561
0.1561
0.1561
2,000
-0.00(-1.20%)
Aug 27, 2021
0.1530
0.1595
0.1530
0.1580
18,188
+0.01(+3.81%)
Aug 26, 2021
0.1485
0.1650
0.1481
0.1522
89,398
+0.00(+2.49%)
Aug 25, 2021
0.1465
0.1485
0.1430
0.1485
68,182
+0.00(+1.23%)
Aug 24, 2021
0.1474
0.1498
0.1465
0.1467
34,892
+0.00(+0.07%)
Aug 23, 2021
0.1467
0.1467
0.1441
0.1466
2,714
-0.00(-1.94%)
Aug 20, 2021
0.1429
0.1557
0.1429
0.1495
3,870
-0.00(-2.35%)
Aug 19, 2021
0.1531
0.1552
0.1531
0.1531
78,755
-0.01(-4.01%)
Aug 18, 2021
0.1690
0.1690
0.1570
0.1595
26,135
-0.00(-1.30%)
Aug 17, 2021
0.1660
0.1672
0.1616
0.1616
22,940
-0.00(-2.12%)
Aug 16, 2021
0.1580
0.1651
0.1532
0.1651
2,681
+0.01(+3.77%)
Aug 13, 2021
0.1600
0.1624
0.1590
0.1591
22,437
+0.00(+0.19%)
Aug 12, 2021
0.1600
0.1611
0.1571
0.1588
18,465
-0.00(-2.46%)
Aug 11, 2021
0.1642
0.1683
0.1583
0.1628
36,037
-0.00(-0.85%)
Aug 10, 2021
0.1720
0.1750
0.1642
0.1642
14,050
+0.00(+0.00%)
Aug 09, 2021
0.1721
0.1721
0.1580
0.1642
103,779
+0.00(+1.05%)
Aug 06, 2021
0.1700
0.1700
0.1600
0.1625
50,317
-0.01(-3.27%)
Aug 05, 2021
0.1835
0.1840
0.1668
0.1680
48,853
+0.00(+0.72%)
Aug 04, 2021
0.1583
0.1719
0.1583
0.1668
13,200
+0.00(+2.27%)
Aug 03, 2021
0.1637
0.1695
0.1556
0.1631
76,802
-0.02(-11.12%)
Aug 02, 2021
0.1748
0.1835
0.1576
0.1835
34,689
+0.01(+3.09%)
Jul 30, 2021
0.1812
0.1853
0.1750
0.1780
13,280
-0.01(-6.27%)
Jul 29, 2021
0.1761
0.1929
0.1714
0.1899
53,350
+0.02(+11.51%)
Jul 28, 2021
0.1703
0.1703
0.1703
0.1703
25,109
+0.00(+2.78%)
Jul 27, 2021
0.1700
0.1700
0.1526
0.1657
221,508
-0.00(-1.72%)
Jul 26, 2021
0.1665
0.1754
0.1660
0.1686
47,574
+0.00(+1.44%)
Jul 23, 2021
0.1729
0.1730
0.1662
0.1662
23,103
-0.00(-0.84%)
Jul 22, 2021
0.1768
0.1768
0.1660
0.1676
142,237
-0.00(-1.24%)
Jul 21, 2021
0.1732
0.1732
0.1661
0.1697
36,126
+0.00(+0.12%)
Jul 20, 2021
0.1700
0.1730
0.1660
0.1695
47,444
+0.00(+1.01%)
Jul 19, 2021
0.1666
0.1777
0.1660
0.1678
74,045
-0.00(-1.64%)
Jul 16, 2021
0.1818
0.1776
0.1706
0.1706
40,775
-0.02(-9.26%)
Jul 15, 2021
0.1761
0.1916
0.1697
0.1880
134,950
-0.00(-1.42%)
Jul 14, 2021
0.2018
0.2058
0.1880
0.1907
87,900
-0.00(-0.52%)
Jul 13, 2021
0.1950
0.1950
0.1894
0.1917
15,301
-0.00(-0.88%)
Jul 12, 2021
0.2011
0.2011
0.1868
0.1934
13,183
+0.00(+0.73%)
Jul 09, 2021
0.1967
0.1967
0.1879
0.1920
12,413
+0.01(+4.18%)
Jul 08, 2021
0.1896
0.1959
0.1843
0.1843
42,001
-0.02(-7.80%)
Jul 07, 2021
0.1879
0.2009
0.1879
0.1999
144,940
+0.01(+3.04%)
Jul 06, 2021
0.2101
0.2128
0.1873
0.1940
91,667
-0.02(-10.31%)
Jul 02, 2021
0.2149
0.2248
0.2060
0.2163
51,240
-0.01(-2.83%)
Jul 01, 2021
0.2152
0.2226
0.2152
0.2226
867
+0.01(+3.29%)
Jun 30, 2021
0.2202
0.2321
0.2151
0.2155
18,179
-0.00(-2.18%)
Jun 29, 2021
0.2151
0.2301
0.2151
0.2203
34,454
+0.01(+2.42%)
Jun 28, 2021
0.2200
0.2320
0.2151
0.2151
66,247
-0.02(-7.36%)
Jun 25, 2021
0.2221
0.2366
0.2191
0.2322
102,582
+0.02(+8.40%)
Jun 24, 2021
0.2287
0.2287
0.2142
0.2142
8,565
-0.00(-1.52%)
Jun 23, 2021
0.2282
0.2310
0.2175
0.2175
26,360
-0.00(-0.37%)
Jun 22, 2021
0.2100
0.2316
0.2097
0.2183
99,249
-0.01(-2.67%)
Jun 21, 2021
0.2337
0.2344
0.2243
0.2243
38,680
-0.01(-4.10%)
Jun 18, 2021
0.2452
0.2500
0.2300
0.2339
16,860
-0.01(-4.80%)
Jun 17, 2021
0.2409
0.2600
0.2300
0.2457
280,507
+0.01(+6.36%)
Jun 16, 2021
0.2323
0.2387
0.2275
0.2310
43,966
+0.01(+2.39%)
Jun 15, 2021
0.2322
0.2387
0.2189
0.2256
130,831
-0.01(-2.84%)
Jun 14, 2021
0.2251
0.2322
0.2142
0.2322
59,078
+0.01(+6.17%)
Jun 11, 2021
0.2280
0.2280
0.2125
0.2187
172,396
-0.00(-0.50%)
Jun 10, 2021
0.2141
0.2236
0.2108
0.2198
62,568
-0.00(-1.21%)
Jun 09, 2021
0.2111
0.2240
0.2104
0.2225
29,317
+0.00(+1.04%)
Jun 08, 2021
0.2211
0.2324
0.2106
0.2202
100,730
-0.01(-5.17%)
Jun 07, 2021
0.2171
0.2322
0.2064
0.2322
379,133
+0.02(+8.00%)
Jun 04, 2021
0.2163
0.2214
0.2109
0.2150
107,685
+0.01(+7.50%)
Jun 03, 2021
0.2000
0.2167
0.2000
0.2000
199,500
-0.00(-0.50%)
Jun 02, 2021
0.1957
0.2220
0.1766
0.2010
869,113
+0.02(+11.54%)
Jun 01, 2021
0.1858
0.1900
0.1703
0.1802
96,912
-0.01(-4.81%)
May 28, 2021
0.1850
0.1944
0.1719
0.1893
51,299
+0.01(+6.35%)
May 27, 2021
0.1820
0.1915
0.1653
0.1780
284,118
+0.01(+6.71%)
May 26, 2021
0.1992
0.1992
0.1650
0.1668
552,715
-0.03(-15.72%)
May 25, 2021
0.1900
0.2100
0.1900
0.1979
124,310
-0.00(-1.05%)
May 24, 2021
0.1996
0.2100
0.1916
0.2000
15,949
+0.00(+2.35%)
May 21, 2021
0.2002
0.2002
0.1889
0.1954
236,510
+0.01(+3.28%)
May 20, 2021
0.2010
0.2165
0.1892
0.1892
150,612
-0.00(-0.53%)
May 19, 2021
0.2020
0.2034
0.1880
0.1902
194,402
-0.01(-6.67%)
May 18, 2021
0.2128
0.2128
0.2021
0.2038
84,083
-0.01(-5.08%)
May 17, 2021
0.2082
0.2147
0.2050
0.2147
17,930
-0.00(-0.23%)
May 14, 2021
0.2058
0.2235
0.2058
0.2152
48,280
+0.01(+4.47%)
May 13, 2021
0.2288
0.2288
0.2060
0.2060
134,039
-0.01(-6.75%)
May 12, 2021
0.2500
0.2500
0.2209
0.2209
117,761
-0.01(-2.34%)
May 11, 2021
0.2060
0.2273
0.1982
0.2262
143,985
+0.01(+3.24%)
May 10, 2021
0.2012
0.2450
0.1934
0.2191
1,188,989
+0.02(+8.90%)
May 07, 2021
0.2001
0.2025
0.1925
0.2012
105,269
+0.00(+0.55%)
May 06, 2021
0.2121
0.2137
0.1982
0.2001
183,515
-0.01(-6.06%)
May 05, 2021
0.2100
0.2239
0.2022
0.2130
79,476
+0.01(+2.55%)
May 04, 2021
0.2100
0.2392
0.1982
0.2077
176,266
-0.01(-4.46%)
May 03, 2021
0.2280
0.2283
0.2148
0.2174
62,898
-0.01(-4.77%)
Apr 30, 2021
0.2275
0.2335
0.2180
0.2283
36,900
-0.01(-2.35%)
Apr 29, 2021
0.2655
0.2655
0.2240
0.2338
71,523
-0.02(-6.74%)
Apr 28, 2021
0.2650
0.2650
0.2328
0.2507
60,674
-0.01(-3.58%)
Apr 27, 2021
0.2400
0.2630
0.2300
0.2600
216,930
+0.04(+15.66%)
Apr 26, 2021
0.2200
0.2382
0.2200
0.2248
97,624
-0.00(-1.40%)
Apr 23, 2021
0.2160
0.2450
0.1901
0.2280
289,100
+0.03(+16.27%)
Apr 22, 2021
0.1986
0.2010
0.1862
0.1961
96,725
+0.00(+1.24%)
Apr 21, 2021
0.1876
0.1969
0.1839
0.1937
211,186
+0.00(+1.89%)
Apr 20, 2021
0.1985
0.2117
0.1901
0.1901
345,113
-0.02(-7.72%)
Apr 19, 2021
0.2059
0.2121
0.1910
0.2060
158,478
-0.01(-2.83%)
Apr 16, 2021
0.2330
0.2330
0.2000
0.2120
584,600
-0.00(-0.80%)
Apr 15, 2021
0.2160
0.2199
0.2017
0.2137
91,300
-0.00(-1.11%)
Apr 14, 2021
0.2304
0.2357
0.2065
0.2161
250,703
-0.02(-8.35%)
Apr 13, 2021
0.2455
0.2500
0.2267
0.2358
688,966
-0.01(-4.61%)
Apr 12, 2021
0.2653
0.2794
0.2412
0.2472
342,638
+0.00(+0.90%)
Apr 09, 2021
0.2617
0.2820
0.2347
0.2450
109,100
-0.02(-6.38%)
Apr 08, 2021
0.2400
0.2636
0.2371
0.2617
138,059
+0.03(+10.84%)
Apr 07, 2021
0.2510
0.2615
0.2361
0.2361
222,048
-0.02(-9.57%)
Apr 06, 2021
0.2759
0.2890
0.2564
0.2611
286,084
-0.02(-7.67%)
Apr 05, 2021
0.2940
0.3124
0.2800
0.2828
262,895
-0.01(-4.14%)
Apr 01, 2021
0.3230
0.3234
0.2808
0.2950
268,600
-0.01(-2.83%)
Mar 31, 2021
0.2342
0.3041
0.2342
0.3036
425,195
+0.06(+23.92%)
Mar 30, 2021
0.2601
0.2760
0.2288
0.2450
1,448,694
-0.03(-10.45%)
Mar 29, 2021
0.3350
0.3350
0.2613
0.2736
1,202,054
-0.05(-15.82%)
Mar 26, 2021
0.3600
0.3775
0.3234
0.3250
508,400
-0.03(-9.72%)
Mar 25, 2021
0.4128
0.4128
0.3316
0.3600
1,255,461
-0.03(-7.26%)
Mar 24, 2021
0.4599
0.5000
0.3626
0.3882
1,638,776
-0.05(-11.55%)
Mar 23, 2021
0.5548
0.5816
0.4270
0.4389
2,180,263
-0.11(-20.52%)
Mar 22, 2021
0.4735
0.5800
0.4052
0.5522
2,717,947
+0.09(+19.76%)
Mar 19, 2021
0.4420
0.5126
0.4202
0.4611
1,861,100
+0.01(+1.34%)
Mar 18, 2021
0.4360
0.6700
0.4051
0.4550
14,336,566
+0.05(+12.35%)
Mar 17, 2021
0.3450
0.4100
0.2947
0.4050
3,900,522
+0.07(+22.06%)
Mar 16, 2021
0.3600
0.4555
0.3050
0.3318
2,545,961
-0.11(-24.26%)
Mar 15, 2021
0.4160
0.5200
0.3890
0.4381
4,074,101
+0.03(+8.28%)
Mar 12, 2021
0.2400
0.4175
0.2320
0.4046
4,286,100
+0.15(+61.84%)
Mar 11, 2021
0.2076
0.2653
0.1900
0.2500
1,405,491
+0.05(+24.38%)
Mar 10, 2021
0.1862
0.2031
0.1802
0.2010
262,474
+0.02(+8.06%)
Mar 09, 2021
0.1838
0.1921
0.1701
0.1860
168,683
-0.00(-0.80%)
Mar 08, 2021
0.1935
0.1987
0.1800
0.1875
130,234
-0.01(-3.10%)
Mar 05, 2021
0.1980
0.2200
0.1656
0.1935
334,200
-0.01(-2.67%)
Mar 04, 2021
0.2108
0.2467
0.1818
0.1988
581,221
-0.01(-5.33%)
Mar 03, 2021
0.2264
0.2582
0.2025
0.2100
753,132
-0.04(-17.19%)
Mar 02, 2021
0.1726
0.2953
0.1726
0.2536
3,117,893
+0.06(+32.64%)
Mar 01, 2021
0.1700
0.1912
0.1615
0.1912
195,479
+0.02(+13.07%)
Feb 26, 2021
0.1699
0.1894
0.1600
0.1691
231,100
+0.01(+4.51%)
Feb 25, 2021
0.1970
0.2009
0.1613
0.1618
354,058
-0.03(-14.53%)
Feb 24, 2021
0.1980
0.2026
0.1828
0.1893
310,332
+0.00(+0.16%)
Feb 23, 2021
0.2193
0.2310
0.1865
0.1890
369,688
-0.04(-16.96%)
Feb 22, 2021
0.1849
0.2314
0.1741
0.2276
700,982
+0.05(+30.80%)
Feb 19, 2021
0.1687
0.1910
0.1610
0.1740
113,000
+0.01(+4.76%)
Feb 18, 2021
0.1750
0.1930
0.1660
0.1661
470,723
-0.01(-4.38%)
Feb 17, 2021
0.1978
0.1978
0.1670
0.1737
158,047
-0.02(-8.77%)
Feb 16, 2021
0.1916
0.1981
0.1801
0.1904
115,252
+0.01(+5.78%)
Feb 12, 2021
0.1750
0.1821
0.1576
0.1800
110,700
+0.01(+6.01%)
Feb 11, 2021
0.1598
0.2100
0.1530
0.1698
350,655
+0.02(+10.40%)
Feb 10, 2021
0.1591
0.1591
0.1482
0.1538
174,989
+0.00(+1.18%)
Feb 09, 2021
0.1751
0.1770
0.1476
0.1520
224,400
-0.02(-14.12%)
Feb 08, 2021
0.1809
0.1809
0.1592
0.1770
174,640
-0.00(-1.88%)
Feb 05, 2021
0.1500
0.1847
0.1500
0.1804
316,000
+0.03(+16.31%)
Feb 04, 2021
0.1529
0.1691
0.1468
0.1551
44,367
-0.00(-1.27%)
Feb 03, 2021
0.1820
0.1820
0.1554
0.1571
89,864
-0.02(-11.54%)
Feb 02, 2021
0.1851
0.1884
0.1700
0.1776
78,696
+0.00(+0.06%)
Feb 01, 2021
0.1745
0.1952
0.1666
0.1775
107,534
-0.00(-1.39%)
Jan 29, 2021
0.1997
0.1997
0.1710
0.1800
135,100
+0.00(+0.00%)
Jan 28, 2021
0.1839
0.1929
0.1700
0.1800
210,108
-0.02(-8.72%)
Jan 27, 2021
0.1810
0.2164
0.1728
0.1972
317,040
-0.00(-1.25%)
Jan 26, 2021
0.2086
0.2220
0.1997
0.1997
58,686
-0.00(-0.94%)
Jan 25, 2021
0.2200
0.2220
0.1943
0.2016
145,777
-0.01(-6.93%)
Jan 22, 2021
0.2333
0.2400
0.2041
0.2166
279,700
-0.02(-7.00%)
Jan 21, 2021
0.2350
0.2546
0.2226
0.2329
214,158
+0.02(+6.98%)
Jan 20, 2021
0.2330
0.2330
0.2009
0.2177
79,629
+0.01(+2.50%)
Jan 19, 2021
0.1935
0.2165
0.1756
0.2124
673,902
+0.03(+18.53%)
Jan 15, 2021
0.1797
0.1990
0.1748
0.1792
12,900
-0.02(-11.98%)
Jan 14, 2021
0.2500
0.2529
0.1985
0.2036
105,027
-0.03(-13.03%)
Jan 13, 2021
0.2287
0.2380
0.2238
0.2341
12,722
+0.01(+6.26%)
Jan 12, 2021
0.2300
0.2452
0.2190
0.2203
284,159
-0.00(-2.09%)
Jan 11, 2021
0.2173
0.2509
0.2170
0.2250
143,659
+0.01(+3.31%)
Jan 08, 2021
0.2013
0.2178
0.1967
0.2178
170,400
+0.04(+20.46%)
Jan 07, 2021
0.1500
0.2049
0.1481
0.1808
232,991
+0.04(+30.17%)
Jan 06, 2021
0.1366
0.1389
0.1220
0.1389
86,490
+0.01(+5.47%)
Jan 05, 2021
0.1352
0.1500
0.1285
0.1317
11,102
+0.00(+1.62%)
Jan 04, 2021
0.1211
0.1296
0.1211
0.1296
5,376
+0.01(+5.28%)
Dec 31, 2020
0.1231
0.1231
0.1231
38,028
+0.00(+3.45%)
Dec 30, 2020
0.1278
0.1483
0.1166
0.1190
38,028
-0.01(-6.37%)
Dec 29, 2020
0.1504
0.1504
0.1271
0.1271
127,724
-0.02(-13.83%)
Dec 28, 2020
0.1750
0.1750
0.1166
0.1475
31,890
+0.01(+6.88%)
Dec 24, 2020
0.1506
0.1506
0.1380
0.1380
18,100
-0.01(-5.41%)
Dec 23, 2020
0.1377
0.1532
0.1269
0.1459
88,770
+0.01(+3.55%)
Dec 22, 2020
0.1333
0.1479
0.1317
0.1409
91,665
+0.00(+1.22%)
Dec 21, 2020
0.1501
0.1581
0.1306
0.1392
66,120
-0.01(-4.20%)
Dec 18, 2020
0.1595
0.1595
0.1450
0.1453
14,700
-0.01(-9.19%)
Dec 17, 2020
0.1835
0.1849
0.1482
0.1600
93,777
+0.00(+0.13%)
Dec 16, 2020
0.1491
0.1730
0.1359
0.1598
42,060
+0.02(+16.81%)
Dec 15, 2020
0.1123
0.1418
0.1123
0.1368
5,573
+0.02(+17.53%)
Dec 14, 2020
0.1090
0.1268
0.1090
0.1164
29,490
+0.02(+20.25%)
Dec 11, 2020
0.1100
0.1161
0.0968
0.0968
30,500
-0.01(-10.70%)
Dec 10, 2020
0.1160
0.1225
0.0973
0.1084
69,241
-0.01(-5.90%)
Dec 09, 2020
0.1456
0.1456
0.1039
0.1152
151,407
-0.03(-20.93%)
Dec 08, 2020
0.0830
0.1520
0.0830
0.1457
284,133
+0.06(+64.26%)
Dec 07, 2020
0.0743
0.1000
0.0657
0.0887
32,300
+0.02(+36.46%)
Dec 04, 2020
0.0790
0.0790
0.0621
0.0650
29,500
-0.01(-7.80%)
Dec 03, 2020
0.0700
0.0745
0.0614
0.0705
47,834
+0.00(+0.71%)
Dec 02, 2020
0.0710
0.0710
0.0680
0.0700
36,448
+0.01(+19.86%)
Dec 01, 2020
0.0700
0.0700
0.0584
0.0584
97,055
-0.02(-21.19%)
Nov 30, 2020
0.0700
0.0790
0.0700
0.0741
134,189
-0.00(-2.11%)
Nov 27, 2020
0.0781
0.0782
0.0720
0.0757
137,600
-0.00(-3.69%)
Nov 25, 2020
0.0726
0.0866
0.0650
0.0786
286,800
+0.01(+21.86%)
Nov 24, 2020
0.0860
0.0860
0.0645
0.0645
11,071
-0.01(-11.16%)
Nov 23, 2020
0.0708
0.0726
0.0708
0.0726
3,500
+0.00(+2.11%)
Nov 20, 2020
0.0701
0.0778
0.0701
0.0711
3,900
-0.01(-11.68%)
Nov 19, 2020
0.0820
0.0820
0.0766
0.0805
13,559
+0.01(+8.49%)
Nov 17, 2020
0.0742
0.0742
0.0742
0
-0.01(-14.71%)
Nov 16, 2020
0.0850
0.0960
0.0839
0.0870
24,453
-0.00(-3.87%)
Nov 13, 2020
0.0934
0.0962
0.0850
0.0905
20,100
+0.01(+10.77%)
Nov 12, 2020
0.0750
0.0964
0.0750
0.0817
34,060
+0.02(+26.67%)
Nov 11, 2020
0.0645
0.0645
0.0645
0.0645
5,137
+0.00(+0.00%)
Nov 09, 2020
0.0645
0.0645
0.0645
0
-0.01(-11.64%)
Nov 06, 2020
0.0730
0.0730
0.0730
0.0730
5,000
-0.00(-0.82%)
Nov 05, 2020
0.0740
0.0740
0.0608
0.0736
34,242
+0.00(+5.14%)
Nov 04, 2020
0.0703
0.0703
0.0700
0.0700
27,142
+0.01(+18.64%)
Nov 03, 2020
0.0700
0.0700
0.0590
0.0590
3,008
+0.00(+5.73%)
Nov 02, 2020
0.0558
0.0558
0.0558
57
+0.00(+0.00%)
Oct 30, 2020
0.0580
0.0583
0.0508
0.0558
35,100
-0.00(-4.29%)
Oct 29, 2020
0.0583
0.0583
0.0583
0.0583
605
+0.00(+0.69%)
Oct 28, 2020
0.0561
0.0579
0.0509
0.0579
13,323
-0.01(-10.92%)
Oct 27, 2020
0.0685
0.0685
0.0650
0.0650
1,900
+0.01(+20.37%)
Oct 26, 2020
0.0722
0.0740
0.0540
0.0540
17,275
-0.00(-6.41%)
Oct 22, 2020
0.0577
0.0577
0.0577
0
-0.01(-8.99%)
Oct 21, 2020
0.0634
0.0634
0.0634
0.0634
9,030
-0.00(-4.52%)
Oct 20, 2020
0.0708
0.0708
0.0595
0.0664
7,300
-0.00(-6.87%)
Oct 19, 2020
0.0695
0.0730
0.0592
0.0713
14,400
+0.00(+2.00%)
Oct 16, 2020
0.0700
0.0721
0.0600
0.0699
24,700
+0.01(+16.50%)
Oct 15, 2020
0.0626
0.0687
0.0564
0.0600
2,450
-0.01(-13.29%)
Oct 14, 2020
0.0551
0.0692
0.0551
0.0692
21,071
+0.01(+13.44%)
Oct 13, 2020
0.0700
0.0700
0.0610
0.0610
10,300
-0.01(-12.23%)
Oct 12, 2020
0.0695
0.0695
0.0695
0.0695
4,141
+0.01(+16.42%)
Oct 09, 2020
0.0597
0.0733
0.0597
0.0597
17,000
-0.01(-13.35%)
Oct 08, 2020
0.0743
0.0770
0.0669
0.0689
31,251
-0.01(-10.17%)
Oct 07, 2020
0.0740
0.0767
0.0685
0.0767
1,347
+0.00(+3.65%)
Oct 06, 2020
0.0686
0.0740
0.0686
0.0740
1,204
-0.00(-1.73%)
Oct 05, 2020
0.0628
0.0804
0.0628
0.0753
20,335
+0.00(+3.15%)
Oct 02, 2020
0.0713
0.0790
0.0713
0.0730
101,600
+0.01(+10.61%)
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.