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
Cognetivity Neurosciences Ltd
(OP:
CGNSF
)
0.0129
UNCHANGED
Streaming Delayed Price
Updated: 1:42 PM EDT, May 31, 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, 2020
0.1790
0.1990
0.1790
0.1931
87,152
+0.01(+6.69%)
Sep 29, 2020
0.1350
0.1812
0.1350
0.1810
147,921
+0.06(+49.59%)
Sep 28, 2020
0.1100
0.1258
0.1100
0.1210
5,700
+0.02(+21.49%)
Sep 25, 2020
0.0973
0.1000
0.0973
0.0996
21,400
-0.01(-9.62%)
Sep 22, 2020
0.1102
0.1102
0.1102
0
+0.01(+5.15%)
Sep 21, 2020
0.1048
0.1287
0.1048
0.1048
6,700
-0.03(-20.18%)
Sep 18, 2020
0.1313
0.1313
0.1313
0.1313
4,000
+0.01(+5.04%)
Sep 17, 2020
0.1190
0.1250
0.1175
0.1250
3,500
+0.01(+4.17%)
Sep 16, 2020
0.1106
0.1200
0.1100
0.1200
22,000
+0.01(+7.72%)
Sep 15, 2020
0.1090
0.1114
0.1011
0.1114
26,109
+0.00(+3.34%)
Sep 14, 2020
0.0890
0.1078
0.0890
0.1078
5,500
+0.01(+14.07%)
Sep 11, 2020
0.1050
0.1050
0.0895
0.0945
37,800
-0.01(-9.48%)
Sep 10, 2020
0.0953
0.1044
0.0953
0.1044
21,066
+0.00(+2.76%)
Sep 09, 2020
0.1050
0.1057
0.1000
0.1016
32,769
+0.00(+1.30%)
Sep 08, 2020
0.0978
0.1112
0.0967
0.1003
35,553
+0.01(+5.47%)
Sep 04, 2020
0.0951
0.0951
0.0951
0.0951
2,000
-0.01(-6.12%)
Sep 03, 2020
0.0997
0.1120
0.0925
0.1013
250,366
+0.00(+1.60%)
Sep 02, 2020
0.0899
0.0997
0.0898
0.0997
157,350
+0.01(+10.90%)
Sep 01, 2020
0.0832
0.0899
0.0784
0.0899
87,690
+0.01(+19.39%)
Aug 31, 2020
0.0753
0.0753
0.0753
0.0753
1,080
-0.01(-10.36%)
Aug 28, 2020
0.0928
0.0932
0.0749
0.0840
10,900
+0.00(+2.31%)
Aug 27, 2020
0.0821
0.0821
0.0821
0.0821
8,000
+0.01(+13.24%)
Aug 26, 2020
0.0850
0.0850
0.0725
0.0725
17,850
+0.00(+3.57%)
Aug 25, 2020
0.0760
0.0767
0.0680
0.0700
18,998
-0.00(-5.79%)
Aug 24, 2020
0.0743
0.0743
0.0743
0.0743
1,500
+0.00(+0.00%)
Aug 21, 2020
0.0743
0.0743
0.0743
0.0743
1,000
-0.00(-0.93%)
Aug 20, 2020
0.0750
0.0750
0.0750
0.0750
15,600
-0.01(-16.57%)
Aug 18, 2020
0.0899
0.0899
0.0899
0
+0.01(+19.87%)
Aug 17, 2020
0.0757
0.0757
0.0750
0.0750
1,000
-0.01(-9.09%)
Aug 14, 2020
0.0791
0.0899
0.0790
0.0825
61,800
+0.00(+5.10%)
Aug 13, 2020
0.0814
0.0814
0.0785
0.0785
3,000
+0.00(+4.67%)
Aug 12, 2020
0.0888
0.0888
0.0750
0.0750
2,584
+0.00(+1.49%)
Aug 11, 2020
0.0739
0.0862
0.0739
0.0739
650
-0.00(-1.47%)
Aug 10, 2020
0.0750
0.0750
0.0750
0.0750
100
+0.00(+0.00%)
Aug 07, 2020
0.0726
0.0800
0.0726
0.0750
3,000
-0.01(-6.25%)
Aug 06, 2020
0.0800
0.0800
0.0800
0.0800
200
+0.01(+9.74%)
Aug 05, 2020
0.0729
0.0729
0.0729
0.0729
7,000
-0.01(-10.00%)
Aug 04, 2020
0.0810
0.0827
0.0810
0.0810
44,400
-0.00(-1.94%)
Aug 03, 2020
0.0620
0.0826
0.0620
0.0826
16,200
+0.00(+5.09%)
Jul 31, 2020
0.0786
0.0786
0.0786
0.0786
1,000
+0.00(+1.68%)
Jul 30, 2020
0.0773
0.0773
0.0773
0.0773
625
+0.00(+3.07%)
Jul 29, 2020
0.0826
0.0826
0.0713
0.0750
185,500
-0.00(-3.35%)
Jul 28, 2020
0.0800
0.0813
0.0749
0.0776
209,477
-0.00(-4.32%)
Jul 27, 2020
0.0896
0.0896
0.0811
0.0811
184,500
-0.01(-10.78%)
Jul 23, 2020
0.0909
0.0909
0.0909
0
+0.00(+1.11%)
Jul 22, 2020
0.0730
0.0899
0.0730
0.0899
188,850
+0.01(+6.64%)
Jul 21, 2020
0.0900
0.0981
0.0730
0.0843
23,111
-0.00(-5.28%)
Jul 20, 2020
0.0890
0.0890
0.0740
0.0890
14,800
+0.00(+0.00%)
Jul 17, 2020
0.0890
0.0890
0.0835
0.0890
7,300
+0.01(+7.10%)
Jul 16, 2020
0.0868
0.0868
0.0831
0.0831
2,400
-0.01(-6.63%)
Jul 15, 2020
0.0890
0.0890
0.0890
0.0890
3,500
+0.01(+9.88%)
Jul 14, 2020
0.0757
0.0810
0.0757
0.0810
5,578
+0.01(+7.00%)
Jul 13, 2020
0.0731
0.0821
0.0731
0.0757
22,500
-0.01(-8.35%)
Jul 10, 2020
0.0835
0.0835
0.0752
0.0826
3,300
-0.01(-9.23%)
Jul 09, 2020
0.0907
0.0910
0.0835
0.0910
26,450
+0.00(+1.11%)
Jul 08, 2020
0.0768
0.0902
0.0768
0.0900
43,025
+0.01(+20.00%)
Jul 07, 2020
0.0811
0.0897
0.0711
0.0750
10,116
-0.01(-16.57%)
Jul 06, 2020
0.0723
0.0899
0.0723
0.0899
31,080
+0.02(+26.26%)
Jul 02, 2020
0.0760
0.0830
0.0712
0.0712
14,600
-0.01(-7.05%)
Jul 01, 2020
0.0919
0.0919
0.0766
0.0766
421
+0.00(+1.06%)
Jun 30, 2020
0.0735
0.0758
0.0670
0.0758
18,025
+0.00(+1.07%)
Jun 29, 2020
0.0773
0.0857
0.0750
0.0750
7,669
+0.01(+9.81%)
Jun 26, 2020
0.0785
0.0908
0.0683
0.0683
93,500
-0.01(-17.71%)
Jun 25, 2020
0.0900
0.0925
0.0830
0.0830
14,200
-0.00(-4.38%)
Jun 24, 2020
0.0796
0.0868
0.0760
0.0868
21,095
+0.00(+4.58%)
Jun 23, 2020
0.0830
0.0830
0.0830
0.0830
2,500
-0.01(-10.27%)
Jun 22, 2020
0.0925
0.0925
0.0925
10
+0.00(+0.00%)
Jun 19, 2020
0.0711
0.0928
0.0710
0.0925
21,600
+0.00(+2.78%)
Jun 17, 2020
0.0900
0.0900
0.0900
0
-0.00(-4.26%)
Jun 16, 2020
0.0870
0.0940
0.0870
0.0940
12,355
+0.00(+0.00%)
Jun 15, 2020
0.0938
0.0940
0.0865
0.0940
18,000
+0.02(+31.47%)
Jun 12, 2020
0.0610
0.0937
0.0610
0.0715
6,100
-0.00(-0.83%)
Jun 11, 2020
0.0710
0.0721
0.0710
0.0721
1,501
-0.01(-12.82%)
Jun 09, 2020
0.0827
0.0827
0.0827
0
+0.00(+3.37%)
Jun 08, 2020
0.0784
0.0859
0.0725
0.0800
65,253
+0.00(+2.04%)
Jun 05, 2020
0.0832
0.0832
0.0702
0.0784
8,000
-0.01(-7.76%)
Jun 04, 2020
0.0850
0.0850
0.0850
0.0850
6,200
+0.01(+17.24%)
Jun 03, 2020
0.0946
0.0946
0.0700
0.0725
29,847
-0.02(-25.26%)
Jun 02, 2020
0.0910
0.0970
0.0820
0.0970
3,350
-0.00(-2.02%)
Jun 01, 2020
0.0990
0.0990
0.0990
0.0990
5,000
+0.00(+0.10%)
May 29, 2020
0.0719
0.0989
0.0719
0.0989
17,200
+0.02(+20.61%)
May 28, 2020
0.0850
0.0850
0.0760
0.0820
12,738
-0.00(-5.20%)
May 27, 2020
0.0813
0.0865
0.0800
0.0865
6,800
-0.01(-5.98%)
May 26, 2020
0.0850
0.0920
0.0835
0.0920
9,499
+0.01(+8.24%)
May 22, 2020
0.0850
0.0962
0.0800
0.0850
4,500
-0.01(-12.10%)
May 21, 2020
0.0950
0.0967
0.0814
0.0967
21,205
-0.00(-1.93%)
May 19, 2020
0.0986
0.0986
0.0986
0
-0.00(-2.38%)
May 18, 2020
0.0856
0.1010
0.0801
0.1010
27,212
+0.02(+23.02%)
May 15, 2020
0.0900
0.0900
0.0802
0.0821
12,700
+0.00(+1.48%)
May 14, 2020
0.0875
0.0943
0.0750
0.0809
11,500
-0.02(-21.23%)
May 12, 2020
0.1027
0.1027
0.1027
0
+0.00(+0.10%)
May 11, 2020
0.1026
0.1026
0.1026
0.1026
1,000
+0.01(+14.00%)
May 08, 2020
0.0913
0.0913
0.0900
0.0900
1,600
+0.00(+0.00%)
May 07, 2020
0.0790
0.1040
0.0790
0.0900
20,510
-0.01(-8.16%)
May 06, 2020
0.0982
0.1009
0.0894
0.0980
38,685
-0.01(-10.50%)
May 05, 2020
0.0810
0.1095
0.0810
0.1095
607
+0.01(+9.06%)
May 04, 2020
0.1079
0.1100
0.1004
0.1004
76,500
-0.00(-0.59%)
May 01, 2020
0.1119
0.1150
0.1010
0.1010
51,000
-0.01(-9.82%)
Apr 30, 2020
0.0900
0.1120
0.0900
0.1120
1,600
+0.01(+8.21%)
Apr 29, 2020
0.0943
0.1035
0.0943
0.1035
7,900
+0.00(+0.39%)
Apr 28, 2020
0.0981
0.1150
0.0901
0.1031
151,125
+0.01(+5.74%)
Apr 27, 2020
0.0720
0.0975
0.0720
0.0975
13,100
+0.00(+2.85%)
Apr 24, 2020
0.0980
0.0980
0.0801
0.0948
14,000
-0.00(-0.21%)
Apr 23, 2020
0.0950
0.0950
0.0950
0.0950
3,000
+0.00(+4.28%)
Apr 22, 2020
0.0911
0.0911
0.0850
0.0911
1,050
-0.00(-2.67%)
Apr 21, 2020
0.0810
0.0936
0.0810
0.0936
2,000
-0.00(-4.59%)
Apr 20, 2020
0.1022
0.1022
0.0800
0.0981
15,500
+0.01(+13.41%)
Apr 17, 2020
0.1047
0.1200
0.0861
0.0865
28,000
-0.01(-14.10%)
Apr 16, 2020
0.0887
0.1007
0.0887
0.1007
10,983
+0.01(+10.30%)
Apr 15, 2020
0.0814
0.0913
0.0814
0.0913
1,342
+0.01(+10.80%)
Apr 14, 2020
0.0999
0.0999
0.0824
0.0824
2,320
-0.02(-20.31%)
Apr 13, 2020
0.0932
0.1034
0.0823
0.1034
4,000
+0.01(+8.84%)
Apr 09, 2020
0.0929
0.0950
0.0900
0.0950
1,600
-0.00(-4.43%)
Apr 08, 2020
0.0926
0.1036
0.0926
0.0994
2,700
+0.00(+3.97%)
Apr 07, 2020
0.0845
0.0956
0.0845
0.0956
3,450
+0.02(+23.83%)
Apr 06, 2020
0.0720
0.0869
0.0720
0.0772
24,040
-0.00(-1.78%)
Apr 03, 2020
0.0891
0.0897
0.0786
0.0786
15,600
-0.02(-17.09%)
Apr 02, 2020
0.0948
0.0948
0.0948
12
+0.00(+0.00%)
Apr 01, 2020
0.1055
0.1089
0.0948
0.0948
12,025
-0.02(-17.57%)
Mar 31, 2020
0.0920
0.1150
0.0877
0.1150
8,809
+0.01(+8.49%)
Mar 30, 2020
0.1060
0.1110
0.1060
0.1060
1,020
-0.01(-7.83%)
Mar 27, 2020
0.0802
0.1150
0.0802
0.1150
4,300
+0.00(+3.23%)
Mar 26, 2020
0.1114
0.1114
0.1114
0.1114
1,000
-0.00(-3.97%)
Mar 25, 2020
0.1160
0.1160
0.1160
0.1160
280
+0.02(+16.00%)
Mar 24, 2020
0.0778
0.1000
0.0750
0.1000
8,100
+0.04(+66.39%)
Mar 20, 2020
0.0601
0.0601
0.0601
0
-0.02(-29.29%)
Mar 19, 2020
0.0651
0.0850
0.0600
0.0850
299,670
+0.02(+30.57%)
Mar 18, 2020
0.0716
0.0750
0.0651
0.0651
26,176
-0.01(-13.20%)
Mar 17, 2020
0.0668
0.0750
0.0658
0.0750
34,350
+0.01(+7.91%)
Mar 16, 2020
0.0695
0.0695
0.0695
0.0695
1,000
-0.01(-7.33%)
Mar 13, 2020
0.0630
0.0750
0.0630
0.0750
69,500
+0.00(+0.00%)
Mar 12, 2020
0.1100
0.1100
0.0642
0.0750
70,461
-0.03(-26.47%)
Mar 11, 2020
0.0854
0.1150
0.0854
0.1020
3,173
-0.01(-11.30%)
Mar 10, 2020
0.1150
0.1150
0.1150
0.1150
675
+0.00(+2.86%)
Mar 09, 2020
0.1200
0.1200
0.1101
0.1118
40,758
+0.00(+0.72%)
Mar 06, 2020
0.1111
0.1233
0.1110
0.1110
68,500
-0.03(-20.71%)
Mar 05, 2020
0.1560
0.1560
0.1400
0.1400
39,000
+0.02(+17.45%)
Mar 04, 2020
0.1192
0.1192
0.1192
57
+0.00(+0.00%)
Mar 03, 2020
0.1197
0.1197
0.1146
0.1192
8,281
-0.00(-0.67%)
Mar 02, 2020
0.1155
0.1281
0.1155
0.1200
76,490
-0.02(-11.70%)
Feb 28, 2020
0.1310
0.1359
0.1284
0.1359
15,400
-0.01(-3.55%)
Feb 27, 2020
0.1310
0.1439
0.1310
0.1409
120,460
+0.01(+7.56%)
Feb 26, 2020
0.1299
0.1500
0.1267
0.1310
84,362
+0.00(+0.00%)
Feb 25, 2020
0.1400
0.1607
0.1310
0.1310
32,477
+0.00(+0.00%)
Feb 24, 2020
0.1310
0.1550
0.1310
0.1310
11,533
-0.01(-5.55%)
Feb 21, 2020
0.1526
0.1526
0.1310
0.1387
12,800
-0.00(-1.56%)
Feb 20, 2020
0.1310
0.1500
0.1310
0.1409
13,365
+0.01(+7.56%)
Feb 19, 2020
0.1478
0.1478
0.1310
0.1310
37,000
-0.01(-5.42%)
Feb 18, 2020
0.1550
0.1550
0.1385
0.1385
3,552
-0.00(-3.15%)
Feb 13, 2020
0.1430
0.1430
0.1430
0
+0.01(+9.16%)
Feb 12, 2020
0.1400
0.1550
0.1310
0.1310
22,599
-0.01(-8.71%)
Feb 11, 2020
0.1300
0.1435
0.1300
0.1435
70,350
+0.01(+4.21%)
Feb 10, 2020
0.1333
0.1377
0.1310
0.1377
85,687
-0.01(-5.03%)
Feb 07, 2020
0.1400
0.1500
0.1400
0.1450
19,500
+0.00(+3.57%)
Feb 05, 2020
0.1400
0.1400
0.1400
0
-0.01(-5.53%)
Feb 04, 2020
0.1401
0.1482
0.1341
0.1482
22,785
+0.00(+1.79%)
Feb 03, 2020
0.1455
0.1456
0.1391
0.1456
9,752
-0.00(-0.14%)
Jan 31, 2020
0.1525
0.1525
0.1401
0.1458
9,400
-0.01(-4.39%)
Jan 30, 2020
0.1525
0.1525
0.1525
0.1525
175
+0.00(+2.35%)
Jan 29, 2020
0.1558
0.1558
0.1450
0.1490
19,820
+0.01(+6.58%)
Jan 28, 2020
0.1389
0.1515
0.1302
0.1398
16,350
-0.00(-0.43%)
Jan 27, 2020
0.1573
0.1573
0.1268
0.1404
258,100
-0.02(-12.25%)
Jan 24, 2020
0.1625
0.1625
0.1550
0.1600
24,400
+0.01(+4.92%)
Jan 23, 2020
0.1680
0.1799
0.1525
0.1525
35,213
-0.01(-3.97%)
Jan 22, 2020
0.1600
0.1600
0.1588
0.1588
5,500
-0.00(-0.75%)
Jan 21, 2020
0.1350
0.1670
0.1350
0.1600
32,201
-0.00(-2.14%)
Jan 17, 2020
0.1762
0.1762
0.1494
0.1635
117,000
+0.01(+9.07%)
Jan 16, 2020
0.1854
0.1854
0.1410
0.1499
196,200
-0.01(-4.40%)
Jan 15, 2020
0.1500
0.1584
0.1500
0.1568
54,100
+0.01(+4.53%)
Jan 14, 2020
0.1560
0.1750
0.1500
0.1500
54,727
-0.02(-9.53%)
Jan 13, 2020
0.1609
0.1848
0.1590
0.1658
6,625
-0.02(-10.33%)
Jan 10, 2020
0.1849
0.1849
0.1849
0.1849
8,200
+0.00(+1.82%)
Jan 09, 2020
0.1818
0.1819
0.1715
0.1816
21,422
+0.02(+14.86%)
Jan 08, 2020
0.1864
0.1930
0.1581
0.1581
5,000
-0.01(-4.76%)
Jan 07, 2020
0.1820
0.1841
0.1640
0.1660
22,954
-0.01(-7.78%)
Jan 06, 2020
0.1800
0.1870
0.1779
0.1800
41,235
+0.00(+0.00%)
Jan 03, 2020
0.1619
0.1800
0.1581
0.1800
46,700
+0.00(+0.56%)
Jan 02, 2020
0.1620
0.1790
0.1620
0.1790
14,722
+0.01(+7.25%)
Dec 31, 2019
0.1710
0.1755
0.1669
0.1669
130,800
-0.00(-2.40%)
Dec 30, 2019
0.1630
0.1820
0.1630
0.1710
20,971
-0.01(-6.04%)
Dec 27, 2019
0.1920
0.1920
0.1710
0.1820
6,200
+0.00(+1.11%)
Dec 26, 2019
0.1710
0.2060
0.1710
0.1800
23,300
-0.01(-5.86%)
Dec 24, 2019
0.1814
0.1912
0.1710
0.1912
9,200
+0.02(+9.63%)
Dec 23, 2019
0.1910
0.1910
0.1744
0.1744
49,000
-0.01(-3.11%)
Dec 20, 2019
0.1911
0.1990
0.1755
0.1800
61,300
-0.01(-4.76%)
Dec 19, 2019
0.1960
0.1960
0.1736
0.1890
15,100
-0.00(-0.84%)
Dec 18, 2019
0.1550
0.1906
0.1550
0.1906
18,499
+0.01(+5.89%)
Dec 17, 2019
0.1850
0.1900
0.1710
0.1800
76,500
-0.01(-2.70%)
Dec 16, 2019
0.1850
0.1850
0.1850
0.1850
5,000
+0.01(+7.56%)
Dec 13, 2019
0.1720
0.1720
0.1720
0.1720
2,000
-0.00(-0.52%)
Dec 12, 2019
0.1800
0.1800
0.1577
0.1729
11,775
-0.01(-4.00%)
Dec 11, 2019
0.1704
0.1801
0.1690
0.1801
7,028
+0.02(+14.35%)
Dec 10, 2019
0.1589
0.1589
0.1575
0.1575
625
+0.00(+0.00%)
Dec 09, 2019
0.1484
0.1575
0.1484
0.1575
4,140
+0.00(+1.61%)
Dec 06, 2019
0.1550
0.1550
0.1550
0.1550
100
+0.00(+3.26%)
Dec 05, 2019
0.1185
0.1503
0.1185
0.1501
26,068
-0.00(-0.20%)
Dec 04, 2019
0.1345
0.1555
0.1300
0.1504
77,483
+0.01(+7.43%)
Dec 03, 2019
0.1510
0.1510
0.1388
0.1400
138,188
-0.02(-12.50%)
Dec 02, 2019
0.1640
0.1650
0.1600
0.1600
49,000
+0.00(+0.44%)
Nov 27, 2019
0.1593
0.1593
0.1593
0
-0.01(-6.29%)
Nov 26, 2019
0.1639
0.1789
0.1616
0.1700
21,300
+0.00(+1.80%)
Nov 25, 2019
0.1680
0.1680
0.1500
0.1670
50,454
-0.00(-2.34%)
Nov 22, 2019
0.1570
0.1710
0.1570
0.1710
10,100
+0.01(+6.74%)
Nov 21, 2019
0.1685
0.1800
0.1602
0.1602
25,450
-0.01(-5.76%)
Nov 20, 2019
0.1800
0.1892
0.1700
0.1700
20,100
-0.02(-10.53%)
Nov 19, 2019
0.1785
0.1900
0.1609
0.1900
24,500
+0.01(+7.89%)
Nov 18, 2019
0.1815
0.1815
0.1761
0.1761
10,000
-0.01(-2.92%)
Nov 15, 2019
0.1800
0.1979
0.1800
0.1814
57,500
+0.01(+3.36%)
Nov 14, 2019
0.1755
0.1755
0.1755
0.1755
520
-0.01(-7.63%)
Nov 13, 2019
0.1480
0.2014
0.1480
0.1900
42,100
-0.00(-1.96%)
Nov 12, 2019
0.1900
0.1967
0.1710
0.1938
87,649
+0.01(+3.64%)
Nov 11, 2019
0.1870
0.1870
0.1870
0.1870
213
-0.01(-4.30%)
Nov 08, 2019
0.2100
0.2100
0.1930
0.1954
284,600
-0.00(-2.30%)
Nov 07, 2019
0.1851
0.2000
0.1851
0.2000
159,430
+0.01(+8.05%)
Nov 06, 2019
0.1910
0.2000
0.1821
0.1851
204,254
+0.01(+8.18%)
Nov 05, 2019
0.1700
0.1800
0.1700
0.1711
66,838
+0.00(+0.06%)
Nov 04, 2019
0.1671
0.1800
0.1671
0.1710
113,518
-0.01(-4.20%)
Nov 01, 2019
0.1823
0.1950
0.1765
0.1785
53,200
-0.00(-0.83%)
Oct 31, 2019
0.1990
0.1990
0.1770
0.1800
379,125
+0.01(+5.88%)
Oct 30, 2019
0.1690
0.1799
0.1639
0.1700
306,728
+0.02(+13.33%)
Oct 29, 2019
0.1480
0.1600
0.1480
0.1500
17,710
-0.00(-0.33%)
Oct 28, 2019
0.1620
0.1620
0.1495
0.1505
12,270
-0.00(-1.83%)
Oct 25, 2019
0.1435
0.1535
0.1379
0.1533
97,700
-0.00(-2.91%)
Oct 24, 2019
0.1930
0.1930
0.1579
0.1579
24,571
+0.01(+5.27%)
Oct 23, 2019
0.1100
0.1615
0.1100
0.1500
294,395
+0.04(+36.36%)
Oct 22, 2019
0.1050
0.1100
0.0930
0.1100
63,633
-0.00(-0.90%)
Oct 21, 2019
0.1100
0.1110
0.1050
0.1110
11,675
+0.00(+0.91%)
Oct 18, 2019
0.1100
0.1158
0.1014
0.1100
40,200
+0.00(+4.66%)
Oct 17, 2019
0.0864
0.1051
0.0864
0.1051
18,000
+0.00(+1.25%)
Oct 16, 2019
0.1117
0.1117
0.0844
0.1038
22,401
-0.01(-5.64%)
Oct 15, 2019
0.0900
0.1100
0.0900
0.1100
6,015
+0.01(+10.00%)
Oct 14, 2019
0.0750
0.1000
0.0750
0.1000
25,238
+0.01(+8.34%)
Oct 11, 2019
0.0862
0.0923
0.0862
0.0923
600
+0.01(+15.37%)
Oct 10, 2019
0.0832
0.0877
0.0780
0.0800
192,200
-0.01(-12.38%)
Oct 09, 2019
0.0815
0.0913
0.0742
0.0913
122,000
+0.01(+10.27%)
Oct 08, 2019
0.0700
0.0828
0.0641
0.0828
33,560
+0.01(+19.14%)
Oct 07, 2019
0.0780
0.0910
0.0695
0.0695
126,090
-0.02(-18.24%)
Oct 04, 2019
0.0875
0.0875
0.0846
0.0850
27,000
-0.00(-0.70%)
Oct 03, 2019
0.0862
0.0900
0.0826
0.0856
148,100
-0.00(-0.70%)
Oct 02, 2019
0.0933
0.0933
0.0862
0.0862
35,390
-0.01(-10.21%)
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.