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
Abco Energy Inc
(OP:
ABCE
)
0.0001
UNCHANGED
Last Price
Updated: 9:48 AM EDT, Mar 20, 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 28, 2022
0.0041
0
+0.00(+0.00%)
Sep 26, 2022
0.0041
0
-0.00(-6.82%)
Sep 23, 2022
0.0036
0.0044
0.0036
0.0044
1,156
+0.00(+7.32%)
Sep 22, 2022
0.0041
0.0041
0.0041
0.0041
10,361
+0.00(+7.89%)
Sep 21, 2022
0.0040
0.0040
0.0038
0.0038
63,450
-0.00(-5.00%)
Sep 20, 2022
0.0040
0.0040
0.0040
0.0040
81,812
+0.00(+0.00%)
Sep 19, 2022
0.0040
0.0040
0.0040
0.0040
33,000
+0.00(+0.00%)
Sep 16, 2022
0.0046
0.0047
0.0040
0.0040
35,000
-0.00(-14.89%)
Sep 14, 2022
0.0047
0
+0.00(+2.17%)
Sep 12, 2022
0.0046
0
+0.00(+0.00%)
Sep 09, 2022
0.0046
0.0046
0.0046
0.0046
35,000
+0.00(+6.98%)
Sep 08, 2022
0.0042
0.0044
0.0042
0.0043
562,600
+0.00(+2.38%)
Sep 07, 2022
0.0042
0.0045
0.0041
0.0042
823,221
+0.00(+2.44%)
Sep 06, 2022
0.0055
0.0055
0.0041
0.0041
1,967,624
-0.00(-25.45%)
Sep 02, 2022
0.0050
0.0055
0.0041
0.0055
115,207
+0.00(+3.77%)
Sep 01, 2022
0.0047
0.0055
0.0047
0.0053
61,079
+0.00(+6.00%)
Aug 31, 2022
0.0051
0.0055
0.0050
0.0050
111,666
+0.00(+2.04%)
Aug 30, 2022
0.0059
0.0059
0.0047
0.0049
421,990
-0.00(-18.33%)
Aug 29, 2022
0.0056
0.0062
0.0048
0.0060
372,830
-0.00(-4.76%)
Aug 26, 2022
0.0062
0.0063
0.0060
0.0063
124,749
+0.00(+5.00%)
Aug 25, 2022
0.0057
0.0060
0.0057
0.0060
116,648
+0.00(+15.38%)
Aug 24, 2022
0.0052
0.0052
0.0052
0.0052
1,100
+0.00(+0.00%)
Aug 23, 2022
0.0065
0.0070
0.0050
0.0052
1,102,624
-0.00(-22.39%)
Aug 22, 2022
0.0068
0.0068
0.0067
0.0067
52,382
-0.00(-1.47%)
Aug 19, 2022
0.0068
0.0068
0.0067
0.0068
33,877
+0.00(+1.49%)
Aug 18, 2022
0.0066
0.0073
0.0066
0.0067
401,515
-0.00(-1.47%)
Aug 17, 2022
0.0061
0.0068
0.0061
0.0068
10,800
+0.00(+11.48%)
Aug 16, 2022
0.0069
0.0069
0.0061
0.0061
18,401
+0.00(+0.00%)
Aug 15, 2022
0.0070
0.0070
0.0061
0.0061
138,270
-0.00(-12.86%)
Aug 12, 2022
0.0072
0.0072
0.0060
0.0070
115,765
-0.00(-2.78%)
Aug 11, 2022
0.0070
0.0072
0.0070
0.0072
34,307
+0.00(+2.86%)
Aug 10, 2022
0.0065
0.0070
0.0060
0.0070
212,593
+0.00(+9.37%)
Aug 09, 2022
0.0069
0.0069
0.0064
0.0064
282,237
-0.00(-8.57%)
Aug 08, 2022
0.0059
0.0080
0.0059
0.0070
2,202,219
+0.00(+52.17%)
Aug 05, 2022
0.0047
0.0047
0.0046
0.0046
175,049
+0.00(+0.00%)
Aug 04, 2022
0.0060
0.0063
0.0046
0.0046
521,650
-0.00(-16.36%)
Aug 03, 2022
0.0060
0.0060
0.0055
0.0055
88,240
+0.00(+0.00%)
Aug 02, 2022
0.0061
0.0061
0.0055
0.0055
168,214
-0.00(-9.84%)
Aug 01, 2022
0.0061
0.0061
0.0061
0.0061
980
-0.00(-1.61%)
Jul 29, 2022
0.0070
0.0070
0.0062
0.0062
193,846
-0.00(-7.46%)
Jul 28, 2022
0.0065
0.0067
0.0060
0.0067
132,501
+0.00(+21.82%)
Jul 27, 2022
0.0064
0.0067
0.0054
0.0055
735,231
-0.00(-11.29%)
Jul 26, 2022
0.0076
0.0103
0.0060
0.0062
7,217,896
+0.00(+3.33%)
Jul 25, 2022
0.0050
0.0060
0.0050
0.0060
53,333
+0.00(+20.00%)
Jul 22, 2022
0.0060
0.0062
0.0050
0.0050
614,000
-0.00(-16.67%)
Jul 21, 2022
0.0060
0.0060
0.0060
0.0060
2,059
+0.00(+3.45%)
Jul 19, 2022
0.0058
0
+0.00(+13.73%)
Jul 18, 2022
0.0051
0.0051
0.0051
0.0051
1,600
+0.00(+4.08%)
Jul 15, 2022
0.0049
0.0049
0.0047
0.0049
180,171
-0.00(-7.55%)
Jul 14, 2022
0.0053
0.0053
0.0053
0.0053
50,000
+0.00(+0.00%)
Jul 13, 2022
0.0055
0.0056
0.0053
0.0053
227,021
+0.00(+29.27%)
Jul 12, 2022
0.0052
0.0052
0.0041
0.0041
100,000
-0.00(-19.61%)
Jul 11, 2022
0.0047
0.0051
0.0047
0.0051
26,341
+0.00(+27.50%)
Jul 08, 2022
0.0040
0.0040
0.0040
0.0040
20,011
-0.00(-18.37%)
Jul 07, 2022
0.0052
0.0052
0.0049
0.0049
23,434
-0.00(-7.55%)
Jul 06, 2022
0.0046
0.0053
0.0046
0.0053
118,000
+0.00(+17.78%)
Jul 05, 2022
0.0040
0.0045
0.0040
0.0045
6,001
+0.00(+12.50%)
Jul 01, 2022
0.0040
0.0040
0.0038
0.0040
40,000
+0.00(+0.00%)
Jun 30, 2022
0.0040
0.0047
0.0040
0.0040
4,680
+0.00(+0.00%)
Jun 29, 2022
0.0043
0.0053
0.0040
0.0040
187,741
-0.00(-4.76%)
Jun 28, 2022
0.0053
0.0053
0.0041
0.0042
21,950
-0.00(-20.75%)
Jun 27, 2022
0.0047
0.0053
0.0047
0.0053
5,700
+0.00(+6.00%)
Jun 24, 2022
0.0050
0.0051
0.0050
0.0050
94,418
+0.00(+4.17%)
Jun 23, 2022
0.0045
0.0049
0.0045
0.0048
498
+0.00(+6.67%)
Jun 22, 2022
0.0041
0.0049
0.0041
0.0045
240,918
+0.00(+9.76%)
Jun 21, 2022
0.0050
0.0058
0.0041
0.0041
1,301,001
-0.00(-12.77%)
Jun 17, 2022
0.0040
0.0047
0.0040
0.0047
7,000
+0.00(+17.50%)
Jun 16, 2022
0.0041
0.0048
0.0040
0.0040
251,535
-0.00(-4.76%)
Jun 15, 2022
0.0051
0.0059
0.0036
0.0042
197,068
-0.00(-27.59%)
Jun 14, 2022
0.0044
0.0061
0.0044
0.0058
2,486,704
+0.00(+56.76%)
Jun 13, 2022
0.0037
0.0037
0.0037
0.0037
58,800
-0.00(-2.63%)
Jun 10, 2022
0.0038
0.0038
0.0038
0.0038
1,020
+0.00(+2.70%)
Jun 09, 2022
0.0036
0.0037
0.0036
0.0037
65,639
+0.00(+2.78%)
Jun 08, 2022
0.0040
0.0050
0.0036
0.0036
796,063
-0.00(-10.00%)
Jun 07, 2022
0.0042
0.0042
0.0035
0.0040
38,312
+0.00(+11.11%)
Jun 03, 2022
0.0036
0
-0.00(-16.28%)
Jun 02, 2022
0.0043
0.0043
0.0043
0.0043
1,000
-0.00(-2.27%)
Jun 01, 2022
0.0045
0.0045
0.0044
0.0044
7,500
+0.00(+29.41%)
May 31, 2022
0.0045
0.0045
0.0034
0.0034
235,672
-0.00(-15.00%)
May 27, 2022
0.0038
0.0040
0.0034
0.0040
219,390
+0.00(+17.65%)
May 25, 2022
0.0034
59
+0.00(+3.03%)
May 24, 2022
0.0038
0.0044
0.0033
0.0033
1,335,030
-0.00(-25.00%)
May 23, 2022
0.0044
0.0045
0.0044
0.0044
28,148
+0.00(+12.82%)
May 20, 2022
0.0065
0.0065
0.0038
0.0039
1,833,420
-0.00(-40.00%)
May 19, 2022
0.0048
0.0097
0.0042
0.0065
8,715,123
+0.00(+80.56%)
May 18, 2022
0.0032
0.0046
0.0032
0.0036
1,295,398
+0.00(+16.13%)
May 17, 2022
0.0032
0.0034
0.0030
0.0031
785,390
-0.00(-3.13%)
May 16, 2022
0.0034
0.0034
0.0032
0.0032
111,280
+0.00(+6.67%)
May 13, 2022
0.0035
0.0035
0.0030
0.0030
114,137
-0.00(-11.76%)
May 12, 2022
0.0034
0.0034
0.0032
0.0034
2,600
+0.00(+6.25%)
May 11, 2022
0.0038
0.0038
0.0032
0.0032
169,068
+0.00(+0.00%)
May 10, 2022
0.0043
0.0045
0.0030
0.0032
1,916,950
-0.00(-11.11%)
May 09, 2022
0.0043
0.0043
0.0033
0.0036
706,855
-0.00(-18.18%)
May 06, 2022
0.0044
0.0044
0.0042
0.0044
3,678
+0.00(+4.76%)
May 05, 2022
0.0043
0.0043
0.0042
0.0042
224,992
+0.00(+0.00%)
May 04, 2022
0.0044
0.0045
0.0042
0.0042
25,452
-0.00(-2.33%)
May 03, 2022
0.0043
0.0043
0.0040
0.0043
54,210
-0.00(-2.27%)
May 02, 2022
0.0044
0.0044
0.0044
0.0044
5,000
+0.00(+10.00%)
Apr 29, 2022
0.0043
0.0043
0.0040
0.0040
62,701
-0.00(-4.76%)
Apr 28, 2022
0.0044
0.0044
0.0036
0.0042
49,319
+0.00(+20.00%)
Apr 27, 2022
0.0045
0.0045
0.0035
0.0035
318,651
-0.00(-20.45%)
Apr 26, 2022
0.0044
0.0044
0.0044
0.0044
7,500
-0.00(-8.33%)
Apr 25, 2022
0.0048
0.0048
0.0048
0.0048
7,793
+0.00(+0.00%)
Apr 22, 2022
0.0047
0.0048
0.0045
0.0048
129,799
+0.00(+4.35%)
Apr 21, 2022
0.0046
0.0046
0.0046
0.0046
729,406
+0.00(+0.00%)
Apr 19, 2022
0.0046
120
-0.00(-2.13%)
Apr 18, 2022
0.0051
0.0053
0.0045
0.0047
994,039
-0.00(-7.84%)
Apr 14, 2022
0.0051
0.0051
0.0051
0.0051
95,000
-0.00(-15.00%)
Apr 13, 2022
0.0052
0.0060
0.0051
0.0060
85,244
+0.00(+15.38%)
Apr 12, 2022
0.0053
0.0053
0.0052
0.0052
42,200
-0.00(-13.33%)
Apr 11, 2022
0.0055
0.0060
0.0052
0.0060
1,048,123
+0.00(+9.09%)
Apr 08, 2022
0.0055
0.0055
0.0052
0.0055
456,801
+0.00(+5.77%)
Apr 07, 2022
0.0062
0.0062
0.0052
0.0052
134,000
-0.00(-13.33%)
Apr 06, 2022
0.0050
0.0060
0.0050
0.0060
805,669
+0.00(+17.65%)
Apr 05, 2022
0.0052
0.0052
0.0050
0.0051
942,000
-0.00(-5.56%)
Apr 04, 2022
0.0055
0.0055
0.0043
0.0054
113,795
+0.00(+17.39%)
Apr 01, 2022
0.0046
0.0046
0.0046
0.0046
126,000
-0.00(-23.33%)
Mar 31, 2022
0.0050
0.0060
0.0042
0.0060
111,569
+0.00(+20.00%)
Mar 30, 2022
0.0040
0.0055
0.0040
0.0050
1,712,098
+0.00(+25.00%)
Mar 29, 2022
0.0045
0.0055
0.0040
0.0040
635,000
-0.00(-4.76%)
Mar 28, 2022
0.0048
0.0050
0.0040
0.0042
728,233
-0.00(-10.64%)
Mar 25, 2022
0.0047
0.0049
0.0047
0.0047
20,003
+0.00(+4.44%)
Mar 24, 2022
0.0049
0.0049
0.0045
0.0045
11,800
-0.00(-8.16%)
Mar 23, 2022
0.0043
0.0050
0.0040
0.0049
926,956
+0.00(+22.50%)
Mar 21, 2022
0.0040
0
-0.00(-6.98%)
Mar 18, 2022
0.0040
0.0043
0.0037
0.0043
721,519
+0.00(+0.00%)
Mar 17, 2022
0.0045
0.0045
0.0041
0.0043
20,231
+0.00(+13.16%)
Mar 16, 2022
0.0045
0.0045
0.0038
0.0038
70,000
+0.00(+2.70%)
Mar 15, 2022
0.0050
0.0050
0.0037
0.0037
789,205
-0.00(-19.57%)
Mar 14, 2022
0.0051
0.0051
0.0046
0.0046
29,248
+0.00(+2.22%)
Mar 11, 2022
0.0043
0.0053
0.0040
0.0045
277,139
+0.00(+7.14%)
Mar 10, 2022
0.0043
0.0045
0.0042
0.0042
642,832
-0.00(-16.00%)
Mar 09, 2022
0.0049
0.0050
0.0040
0.0050
446,356
+0.00(+0.00%)
Mar 08, 2022
0.0052
0.0056
0.0047
0.0050
2,157,315
-0.00(-5.66%)
Mar 07, 2022
0.0039
0.0056
0.0039
0.0053
2,693,775
+0.00(+43.24%)
Mar 04, 2022
0.0043
0.0045
0.0037
0.0037
665,510
-0.00(-9.76%)
Mar 03, 2022
0.0043
0.0044
0.0041
0.0041
608,945
-0.00(-4.65%)
Mar 02, 2022
0.0041
0.0045
0.0041
0.0043
137,530
+0.00(+7.50%)
Mar 01, 2022
0.0045
0.0045
0.0040
0.0040
75,787
+0.00(+11.11%)
Feb 28, 2022
0.0044
0.0049
0.0035
0.0036
794,124
-0.00(-26.53%)
Feb 25, 2022
0.0050
0.0049
0.0039
0.0049
115,115
+0.00(+22.50%)
Feb 24, 2022
0.0040
0.0045
0.0040
0.0040
152,800
-0.00(-4.76%)
Feb 23, 2022
0.0049
0.0050
0.0040
0.0042
383,865
-0.00(-8.70%)
Feb 22, 2022
0.0048
0.0055
0.0044
0.0046
218,801
-0.00(-11.54%)
Feb 18, 2022
0.0052
0
+0.00(+20.93%)
Feb 17, 2022
0.0043
0.0051
0.0043
0.0043
536,400
-0.00(-4.44%)
Feb 16, 2022
0.0045
0.0046
0.0036
0.0045
1,033,484
+0.00(+12.50%)
Feb 15, 2022
0.0046
0.0046
0.0040
0.0040
190,259
+0.00(+0.00%)
Feb 14, 2022
0.0044
0.0044
0.0040
0.0040
1,179,600
-0.00(-13.04%)
Feb 11, 2022
0.0050
0.0050
0.0041
0.0046
54,200
+0.00(+12.20%)
Feb 10, 2022
0.0045
0.0046
0.0041
0.0041
1,762,876
-0.00(-10.87%)
Feb 09, 2022
0.0045
0.0047
0.0045
0.0046
60,250
-0.00(-6.12%)
Feb 08, 2022
0.0048
0.0049
0.0045
0.0049
386,467
+0.00(+6.52%)
Feb 07, 2022
0.0048
0.0049
0.0043
0.0046
192,962
-0.00(-4.17%)
Feb 04, 2022
0.0047
0.0048
0.0041
0.0048
553,159
+0.00(+14.29%)
Feb 03, 2022
0.0046
0.0052
0.0041
0.0042
1,091,321
-0.00(-27.59%)
Feb 02, 2022
0.0058
0.0058
0.0058
0.0058
27,250
+0.00(+16.00%)
Feb 01, 2022
0.0050
0.0055
0.0042
0.0050
586,177
+0.00(+0.00%)
Jan 31, 2022
0.0050
0.0055
0.0046
0.0050
914,940
+0.00(+16.28%)
Jan 28, 2022
0.0064
0.0064
0.0042
0.0043
3,930,463
-0.00(-28.33%)
Jan 27, 2022
0.0065
0.0065
0.0056
0.0060
388,976
-0.00(-7.69%)
Jan 26, 2022
0.0079
0.0079
0.0064
0.0065
115,184
-0.00(-12.16%)
Jan 25, 2022
0.0063
0.0080
0.0061
0.0074
746,919
+0.00(+23.33%)
Jan 24, 2022
0.0060
0.0063
0.0056
0.0060
542,764
+0.00(+0.00%)
Jan 21, 2022
0.0055
0.0060
0.0055
0.0060
942,964
+0.00(+0.00%)
Jan 20, 2022
0.0062
0.0062
0.0055
0.0060
55,638
-0.00(-3.23%)
Jan 19, 2022
0.0062
0.0070
0.0056
0.0062
1,688,563
+0.00(+12.73%)
Jan 18, 2022
0.0070
0.0075
0.0055
0.0055
2,094,815
-0.00(-21.43%)
Jan 14, 2022
0.0070
0
-0.00(-9.09%)
Jan 13, 2022
0.0075
0.0080
0.0074
0.0077
398,350
+0.00(+2.67%)
Jan 12, 2022
0.0069
0.0080
0.0069
0.0075
3,063,296
+0.00(+8.70%)
Jan 11, 2022
0.0075
0.0077
0.0066
0.0069
888,492
+0.00(+2.99%)
Jan 10, 2022
0.0072
0.0078
0.0061
0.0067
1,254,500
-0.00(-6.94%)
Jan 07, 2022
0.0072
0.0072
0.0063
0.0072
1,235,045
+0.00(+0.00%)
Jan 06, 2022
0.0062
0.0072
0.0062
0.0072
674,398
+0.00(+16.13%)
Jan 05, 2022
0.0073
0.0074
0.0060
0.0062
2,606,395
-0.00(-13.89%)
Jan 04, 2022
0.0079
0.0080
0.0063
0.0072
2,408,999
-0.00(-2.70%)
Jan 03, 2022
0.0084
0.0099
0.0073
0.0074
5,006,535
-0.00(-5.13%)
Dec 31, 2021
0.0072
0.0122
0.0063
0.0078
15,577,172
-0.00(-2.50%)
Dec 30, 2021
0.0060
0.0180
0.0060
0.0080
59,798,712
+0.00(+29.03%)
Dec 29, 2021
0.0045
0.0070
0.0037
0.0062
20,767,692
+0.00(+24.00%)
Dec 28, 2021
0.0053
0.0053
0.0043
0.0050
4,827,102
-0.00(-7.41%)
Dec 27, 2021
0.0066
0.0066
0.0050
0.0054
3,531,010
-0.00(-18.18%)
Dec 23, 2021
0.0070
0.0070
0.0056
0.0066
1,145,303
-0.00(-2.94%)
Dec 22, 2021
0.0075
0.0080
0.0067
0.0068
965,654
-0.00(-15.00%)
Dec 21, 2021
0.0078
0.0082
0.0071
0.0080
139,752
+0.00(+12.68%)
Dec 20, 2021
0.0085
0.0085
0.0071
0.0071
802,086
+0.00(+0.00%)
Dec 17, 2021
0.0095
0.0095
0.0070
0.0071
7,059,341
-0.00(-4.05%)
Dec 16, 2021
0.0105
0.0105
0.0074
0.0074
1,832,865
-0.00(-16.85%)
Dec 15, 2021
0.0100
0.0100
0.0089
0.0089
172,200
-0.00(-2.20%)
Dec 14, 2021
0.0096
0.0105
0.0091
0.0091
106,214
-0.00(-4.21%)
Dec 13, 2021
0.0090
0.0104
0.0090
0.0095
1,928,730
+0.00(+3.26%)
Dec 10, 2021
0.0104
0.0104
0.0092
0.0092
378,790
-0.00(-8.00%)
Dec 09, 2021
0.0089
0.0110
0.0089
0.0100
3,410,593
+0.00(+0.00%)
Dec 08, 2021
0.0088
0.0106
0.0088
0.0100
1,582,534
+0.00(+5.26%)
Dec 07, 2021
0.0102
0.0102
0.0090
0.0095
1,787,733
-0.00(-3.06%)
Dec 06, 2021
0.0122
0.0122
0.0088
0.0098
1,616,270
-0.00(-18.33%)
Dec 03, 2021
0.0110
0.0124
0.0106
0.0120
497,977
+0.00(+0.00%)
Dec 02, 2021
0.0120
0.0130
0.0110
0.0120
732,830
+0.00(+0.00%)
Dec 01, 2021
0.0125
0.0125
0.0120
0.0120
76,801
+0.00(+0.00%)
Nov 30, 2021
0.0125
0.0120
0.0120
0.0120
60,235
-0.00(-7.69%)
Nov 29, 2021
0.0140
0.0140
0.0121
0.0130
276,540
-0.00(-7.14%)
Nov 26, 2021
0.0145
0.0158
0.0130
0.0140
134,462
+0.00(+3.70%)
Nov 24, 2021
0.0150
0.0150
0.0120
0.0135
674,577
+0.00(+8.00%)
Nov 23, 2021
0.0130
0.0168
0.0124
0.0125
1,244,013
-0.00(-26.47%)
Nov 22, 2021
0.0170
0.0170
0.0139
0.0170
254,255
+0.00(+22.30%)
Nov 19, 2021
0.0170
0.0210
0.0122
0.0139
1,176,671
-0.00(-15.76%)
Nov 18, 2021
0.0140
0.0165
0.0150
0.0165
1,218,444
+0.00(+22.22%)
Nov 17, 2021
0.0148
0.0148
0.0116
0.0135
313,472
+0.00(+14.41%)
Nov 16, 2021
0.0119
0.0120
0.0117
0.0118
47,000
-0.00(-0.84%)
Nov 15, 2021
0.0120
0.0169
0.0118
0.0119
416,806
-0.00(-0.83%)
Nov 12, 2021
0.0140
0.0187
0.0120
0.0120
701,941
-0.00(-14.29%)
Nov 11, 2021
0.0117
0.0187
0.0115
0.0140
56,801
-0.00(-6.67%)
Nov 09, 2021
0.0150
0.0150
0.0126
0.0150
376,528
+0.00(+20.00%)
Nov 08, 2021
0.0150
0.0150
0.0120
0.0125
1,858,757
-0.00(-0.79%)
Nov 05, 2021
0.0140
0.0186
0.0115
0.0126
2,595,615
-0.00(-9.35%)
Nov 04, 2021
0.0175
0.0180
0.0120
0.0139
4,114,127
-0.00(-20.57%)
Nov 03, 2021
0.0178
0.0220
0.0165
0.0175
944,173
+0.00(+0.57%)
Nov 02, 2021
0.0189
0.0189
0.0174
0.0174
196,823
-0.00(-3.33%)
Nov 01, 2021
0.0200
0.0200
0.0180
0.0180
137,538
-0.00(-5.26%)
Oct 29, 2021
0.0200
0.0200
0.0171
0.0190
768,000
-0.00(-5.00%)
Oct 28, 2021
0.0197
0.0250
0.0170
0.0200
2,349,191
+0.00(+2.56%)
Oct 27, 2021
0.0223
0.0223
0.0195
0.0195
711,304
-0.00(-12.56%)
Oct 26, 2021
0.0228
0.0223
1,511,447
-0.00(-5.11%)
Oct 25, 2021
0.0222
0.0240
0.0201
0.0235
642,653
-0.00(-6.00%)
Oct 22, 2021
0.0230
0.0250
0.0221
0.0250
62,353
+0.00(+8.70%)
Oct 21, 2021
0.0231
0.0240
0.0230
0.0230
508,418
-0.00(-4.17%)
Oct 20, 2021
0.0229
0.0260
0.0227
0.0240
312,995
+0.00(+3.45%)
Oct 19, 2021
0.0234
0.0255
0.0232
0.0232
179,162
-0.00(-2.52%)
Oct 18, 2021
0.0230
0.0240
0.0230
0.0238
155,736
-0.00(-0.83%)
Oct 15, 2021
0.0227
0.0240
0.0227
0.0240
125,616
+0.00(+2.56%)
Oct 14, 2021
0.0226
0.0257
0.0226
0.0234
223,734
+0.00(+3.54%)
Oct 13, 2021
0.0230
0.0230
0.0226
0.0226
254,970
-0.00(-1.74%)
Oct 12, 2021
0.0264
0.0264
0.0230
0.0230
502,954
-0.00(-9.45%)
Oct 11, 2021
0.0260
0.0264
0.0242
0.0254
964,069
+0.00(+3.67%)
Oct 08, 2021
0.0267
0.0267
0.0236
0.0245
145,175
-0.00(-9.26%)
Oct 07, 2021
0.0270
0.0279
0.0260
0.0270
85,121
+0.00(+0.00%)
Oct 06, 2021
0.0265
0.0270
0.0226
0.0270
1,968,425
+0.00(+0.75%)
Oct 05, 2021
0.0280
0.0283
0.0240
0.0268
1,476,324
-0.00(-2.55%)
Oct 04, 2021
0.0265
0.0275
0.0251
0.0275
144,692
+0.00(+10.00%)
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.