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
Cemtrex Inc Series 1 Pfd
(NQ:
CETXP
)
0.7760
UNCHANGED
Last Price
Updated: 2:59 PM EST, Jan 19, 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
2.194
2.210
1.998
1.998
1,346
+0.24(+13.33%)
Sep 29, 2020
1.763
1.763
1.763
123
+0.00(+0.00%)
Sep 28, 2020
1.559
2.194
1.559
1.763
13,951
+0.20(+13.07%)
Sep 25, 2020
1.536
1.559
1.536
1.559
1,531
+0.02(+1.53%)
Sep 24, 2020
1.473
1.551
1.473
1.536
1,206
+0.14(+10.11%)
Sep 23, 2020
1.426
1.489
1.340
1.395
6,413
-0.05(-3.78%)
Sep 22, 2020
1.450
1.465
1.450
1.450
1,289
-0.00(-0.01%)
Sep 21, 2020
1.450
1.638
1.450
1.450
1,608
-0.01(-0.53%)
Sep 18, 2020
1.457
1.457
1.457
1.457
510
-0.03(-2.11%)
Sep 17, 2020
1.450
1.547
1.450
1.489
2,172
-0.05(-3.30%)
Sep 16, 2020
1.540
1.540
1.450
1.540
2,698
+0.05(+3.42%)
Sep 15, 2020
1.450
1.489
1.450
1.489
670
+0.00(+0.00%)
Sep 14, 2020
1.535
1.535
1.489
1.489
880
+0.04(+2.70%)
Sep 11, 2020
1.450
1.450
1.450
1.450
255
-0.02(-1.07%)
Sep 10, 2020
1.473
1.473
1.465
1.465
1,314
+0.01(+0.54%)
Sep 09, 2020
1.458
1.458
1.457
1.457
650
-0.18(-10.79%)
Sep 08, 2020
1.645
1.645
1.634
1.634
551
+0.22(+15.19%)
Sep 04, 2020
1.418
1.418
1.418
1.418
255
-0.15(-9.50%)
Sep 03, 2020
1.790
1.790
1.567
1.567
4,410
-0.26(-14.16%)
Sep 02, 2020
1.708
1.826
1.708
1.826
458
-0.05(-2.51%)
Sep 01, 2020
1.880
1.880
1.873
1.873
625
-0.11(-5.53%)
Aug 31, 2020
1.763
1.982
1.763
1.982
2,802
-0.25(-11.23%)
Aug 28, 2020
2.233
2.233
2.233
2.233
382
+0.04(+1.79%)
Aug 27, 2020
2.390
2.390
2.147
2.194
1,189
-0.20(-8.20%)
Aug 26, 2020
2.390
2.390
2.390
2.390
135
-0.06(-2.56%)
Aug 25, 2020
2.351
2.496
2.170
2.452
6,455
+0.09(+3.99%)
Aug 24, 2020
2.272
2.407
2.272
2.358
3,608
-0.14(-5.59%)
Aug 21, 2020
2.711
2.977
2.351
2.498
13,528
-0.07(-2.65%)
Aug 20, 2020
2.037
2.766
2.037
2.566
36,596
+0.44(+20.69%)
Aug 19, 2020
2.374
2.374
2.076
2.126
7,034
-0.04(-2.04%)
Aug 18, 2020
2.186
2.735
1.990
2.170
55,525
+0.47(+27.65%)
Aug 17, 2020
1.489
2.186
1.465
1.700
85,514
+0.28(+19.52%)
Aug 14, 2020
1.426
1.489
1.423
1.423
6,381
-0.03(-1.86%)
Aug 13, 2020
1.387
1.450
1.387
1.450
551
-0.00(-0.08%)
Aug 12, 2020
1.465
1.465
1.399
1.451
782
-0.04(-2.44%)
Aug 11, 2020
1.434
1.489
1.434
1.487
518
-0.08(-5.11%)
Aug 10, 2020
1.567
1.567
1.567
1.567
396
+0.03(+2.15%)
Aug 07, 2020
1.534
1.534
1.534
2
+0.00(+0.00%)
Aug 05, 2020
1.534
1.534
1.534
0
+0.03(+1.97%)
Aug 04, 2020
1.332
1.504
1.332
1.504
653
+0.02(+1.16%)
Jul 31, 2020
1.487
1.487
1.487
0
+0.08(+5.44%)
Jul 30, 2020
1.410
1.410
1.410
51
+0.00(+0.00%)
Jul 29, 2020
1.410
1.410
1.410
19
+0.00(+0.00%)
Jul 27, 2020
1.410
1.410
1.410
0
+0.08(+5.88%)
Jul 22, 2020
1.332
1.332
1.332
0
+0.00(+0.00%)
Jul 21, 2020
1.332
1.332
1.332
1.332
584
-0.07(-5.20%)
Jul 20, 2020
1.405
1.405
1.405
1.405
202
+0.09(+6.62%)
Jul 17, 2020
1.360
1.360
1.285
1.318
1,786
-0.13(-9.08%)
Jul 16, 2020
1.450
1.465
1.450
1.450
1,721
-0.01(-0.54%)
Jul 15, 2020
1.410
1.481
1.410
1.457
2,821
+0.05(+3.33%)
Jul 14, 2020
1.410
1.410
1.410
1.410
1,786
-0.03(-1.91%)
Jul 13, 2020
1.528
1.528
1.438
1.438
5,716
-0.06(-3.93%)
Jul 10, 2020
1.497
1.497
1.497
17
+0.00(+0.00%)
Jul 09, 2020
1.497
1.497
1.497
1.497
516
+0.16(+11.70%)
Jul 08, 2020
1.254
1.340
1.254
1.340
1,178
-0.01(-0.58%)
Jul 07, 2020
1.332
1.348
1.254
1.348
3,569
+0.00(+0.00%)
Jul 06, 2020
1.418
1.434
1.348
1.348
2,116
-0.15(-9.95%)
Jul 02, 2020
1.332
1.497
1.332
1.497
1,276
-0.07(-4.50%)
Jul 01, 2020
1.567
1.567
1.567
1.567
298
-0.08(-4.75%)
Jun 30, 2020
1.614
1.645
1.614
1.645
328
+0.02(+0.95%)
Jun 29, 2020
1.638
1.638
1.489
1.630
731
-0.01(-0.72%)
Jun 26, 2020
1.641
1.641
1.641
6
+0.00(+0.00%)
Jun 25, 2020
1.638
1.641
1.638
1.641
548
+0.16(+10.85%)
Jun 24, 2020
1.598
1.692
1.348
1.481
6,722
-0.12(-7.54%)
Jun 23, 2020
1.481
1.602
1.481
1.602
1,558
+0.03(+2.21%)
Jun 22, 2020
1.567
1.567
1.567
1.567
2,085
+0.09(+5.82%)
Jun 19, 2020
1.481
1.481
1.481
1.481
127
-0.31(-17.47%)
Jun 18, 2020
1.794
1.794
1.794
113
+0.00(+0.00%)
Jun 17, 2020
1.794
1.794
1.794
1.794
413
+0.02(+0.88%)
Jun 16, 2020
1.685
1.802
1.685
1.779
661
-0.02(-1.30%)
Jun 15, 2020
1.622
1.802
1.622
1.802
1,845
+0.38(+27.09%)
Jun 12, 2020
1.418
1.418
1.418
1
+0.00(+0.00%)
Jun 11, 2020
1.340
1.567
1.316
1.418
18,354
-0.32(-18.41%)
Jun 10, 2020
1.802
1.802
1.669
1.738
18,198
-0.05(-2.71%)
Jun 09, 2020
1.802
1.802
1.724
1.786
23,085
+0.00(+0.00%)
Jun 08, 2020
1.661
1.786
1.661
1.786
1,844
+0.13(+7.55%)
Jun 05, 2020
1.567
1.661
1.567
1.661
4,339
+0.00(+0.00%)
Jun 04, 2020
1.551
1.661
1.254
1.661
18,629
+0.18(+12.17%)
Jun 03, 2020
1.434
1.481
1.277
1.481
2,179
-0.05(-3.08%)
Jun 02, 2020
1.387
1.528
1.261
1.528
20,078
+0.00(+0.00%)
Jun 01, 2020
1.269
1.645
1.097
1.528
102,638
+0.57(+58.83%)
May 29, 2020
0.9011
0.9619
0.9011
0.9619
1,148
+0.06(+6.48%)
May 28, 2020
0.9034
0.9034
0.9034
160
+0.00(+0.00%)
May 26, 2020
0.9034
0.9034
0.9034
0
-0.02(-1.87%)
May 22, 2020
0.9206
0.9206
0.9206
1
+0.00(+0.00%)
May 21, 2020
0.9206
0.9206
0.9206
0.9206
255
+0.11(+12.98%)
May 20, 2020
0.9324
0.9324
0.7835
0.8149
2,284
-0.12(-13.12%)
May 19, 2020
0.8927
0.9402
0.8927
0.9379
4,650
+0.15(+19.70%)
May 18, 2020
0.7914
0.7914
0.7835
0.7835
1,211
-0.05(-6.54%)
May 14, 2020
0.8384
0.8384
0.8384
0
+0.13(+18.89%)
May 13, 2020
0.7443
0.7443
0.7052
0.7052
574
-0.04(-4.85%)
May 11, 2020
0.7411
0.7411
0.7411
0
+0.00(+0.00%)
May 07, 2020
0.7411
0.7411
0.7411
0
+0.11(+16.78%)
May 06, 2020
0.6347
0.6347
0.6347
0.6347
127
+0.01(+1.25%)
May 04, 2020
0.6268
0.6268
0.6268
0
-0.01(-1.23%)
May 01, 2020
0.6347
0.6347
0.6347
33
+0.00(+0.00%)
Apr 30, 2020
0.6348
0.6348
0.6347
0.6347
422
+0.00(+0.00%)
Apr 29, 2020
0.6347
0.6347
0.6347
0.6347
1,851
+0.01(+1.25%)
Apr 28, 2020
0.6268
0.6268
0.6268
5
+0.00(+0.00%)
Apr 27, 2020
0.6268
0.6268
0.6268
122
+0.00(+0.00%)
Apr 23, 2020
0.6268
0.6268
0.6268
0
+0.07(+12.68%)
Apr 22, 2020
0.5563
0.5563
0.5563
0.5563
186
-0.15(-21.09%)
Apr 21, 2020
0.7050
0.7050
0.7050
84
+0.00(+0.00%)
Apr 20, 2020
0.7050
0.7050
0.7050
0.7050
328
+0.01(+1.09%)
Apr 17, 2020
0.7835
0.7835
0.5328
0.6974
13,400
-0.01(-1.90%)
Apr 16, 2020
0.9659
0.9659
0.7109
0.7109
6,742
-0.13(-15.21%)
Apr 13, 2020
0.8384
0.8384
0.8384
0
+0.00(+0.00%)
Apr 09, 2020
0.8384
0.8384
0.8305
0.8384
6,126
+0.00(+0.00%)
Apr 07, 2020
0.8384
0.8384
0.8384
0
+0.00(+0.00%)
Apr 06, 2020
0.8384
0.8384
0.8384
100
+0.00(+0.00%)
Apr 03, 2020
0.8384
0.8384
0.8384
11
+0.00(+0.00%)
Apr 02, 2020
0.8384
0.8384
0.8384
88
+0.00(+0.00%)
Apr 01, 2020
0.8384
0.8384
0.8384
65
+0.00(+0.00%)
Mar 31, 2020
0.8384
0.8384
0.8384
134
+0.00(+0.00%)
Mar 30, 2020
1.019
1.175
0.8384
0.8384
5,309
-0.49(-37.06%)
Mar 27, 2020
1.113
1.332
1.015
1.332
9,444
+0.38(+39.36%)
Mar 26, 2020
0.9558
0.9558
0.9558
1
+0.00(+0.00%)
Mar 25, 2020
0.9558
0.9558
0.9558
2
+0.00(+0.00%)
Mar 24, 2020
0.9558
0.9558
0.9558
0.9558
1,073
+0.02(+1.65%)
Mar 23, 2020
0.9402
0.9403
0.9402
0.9403
6,431
-0.20(-17.23%)
Mar 20, 2020
1.136
1.136
1.136
16
+0.00(+0.00%)
Mar 19, 2020
1.136
1.238
1.136
1.136
2,999
-0.00(-0.01%)
Mar 18, 2020
1.136
1.234
1.136
1.136
15,889
-0.01(-0.68%)
Mar 17, 2020
1.144
1.144
1.136
1.144
31,346
+0.00(+0.00%)
Mar 16, 2020
1.254
1.489
1.144
1.144
1,334
+0.01(+0.69%)
Mar 12, 2020
1.136
1.136
1.136
0
-0.08(-6.45%)
Mar 11, 2020
1.214
1.214
1.214
5
+0.00(+0.00%)
Mar 10, 2020
1.214
1.214
1.214
2
+0.00(+0.00%)
Mar 09, 2020
1.324
1.422
1.214
1.214
2,089
-0.20(-13.89%)
Mar 06, 2020
1.410
1.410
1.410
22
+0.00(+0.00%)
Mar 05, 2020
1.410
1.410
1.410
2
+0.00(+0.00%)
Mar 02, 2020
1.410
1.410
1.410
0
-0.08(-5.51%)
Feb 28, 2020
1.493
1.493
1.493
1.493
127
-0.00(-0.26%)
Feb 27, 2020
1.589
1.589
1.497
1.497
3,015
-0.18(-10.96%)
Feb 26, 2020
1.681
1.681
1.681
116
+0.00(+0.00%)
Feb 24, 2020
1.681
1.681
1.681
0
-0.08(-4.67%)
Feb 21, 2020
1.763
1.763
1.763
1.763
510
+0.12(+7.14%)
Feb 20, 2020
1.794
1.794
1.645
1.645
4,178
+0.00(+0.00%)
Feb 19, 2020
1.387
1.661
1.332
1.645
14,141
+0.33(+25.49%)
Feb 18, 2020
1.293
1.316
1.288
1.311
2,581
+0.13(+10.82%)
Feb 14, 2020
1.120
1.183
1.120
1.183
5,105
+0.07(+6.49%)
Feb 13, 2020
1.111
1.111
1.111
389
+0.00(+0.00%)
Feb 12, 2020
1.183
1.183
0.8932
1.111
3,990
-0.05(-4.19%)
Feb 11, 2020
0.9716
1.160
0.9560
1.160
1,569
-0.02(-1.33%)
Feb 10, 2020
1.175
1.183
0.7992
1.175
9,079
-0.02(-1.53%)
Feb 07, 2020
0.7181
1.559
0.7181
1.194
178,041
+0.45(+60.35%)
Feb 06, 2020
0.7443
0.7443
0.7443
0.7443
146
-0.13(-15.18%)
Feb 05, 2020
0.9089
0.9089
0.7600
0.8775
781
+0.13(+17.89%)
Feb 04, 2020
0.7805
0.7991
0.7443
0.7443
14,339
-0.13(-15.18%)
Feb 03, 2020
0.8775
0.8775
0.8775
91
+0.00(+0.00%)
Jan 31, 2020
0.8619
0.8775
0.7244
0.8775
43,521
+0.02(+1.91%)
Jan 30, 2020
0.6738
0.9126
0.6738
0.8611
5,448
+0.15(+21.50%)
Jan 29, 2020
0.7087
0.7087
0.7087
0.7087
1,739
-0.06(-8.17%)
Jan 28, 2020
0.7718
0.7718
0.7718
6
+0.00(+0.00%)
Jan 27, 2020
0.7757
0.7835
0.7610
0.7718
19,684
+0.09(+13.21%)
Jan 24, 2020
0.6817
0.6817
0.6817
0.6817
255
-0.07(-9.36%)
Jan 23, 2020
0.7522
0.7523
0.7360
0.7522
7,069
-0.03(-4.00%)
Jan 22, 2020
0.7365
0.7835
0.7287
0.7835
7,632
+0.04(+5.26%)
Jan 21, 2020
0.7835
0.8111
0.6817
0.7443
14,776
-0.00(-0.12%)
Jan 17, 2020
0.7992
0.8061
0.7287
0.7452
31,524
-0.05(-6.75%)
Jan 16, 2020
1.058
1.073
0.7523
0.7992
100,867
+0.01(+0.99%)
Jan 15, 2020
0.6660
1.050
0.6660
0.7914
146,799
+0.30(+61.60%)
Jan 14, 2020
0.4780
0.4897
0.4780
0.4897
1,882
+0.00(+0.81%)
Jan 13, 2020
0.4858
0.4858
0.4858
82
+0.00(+0.00%)
Jan 10, 2020
0.4858
0.4952
0.4858
0.4858
510
-0.03(-5.10%)
Jan 09, 2020
0.5119
0.5119
0.5119
0.5119
2,054
+0.00(+0.49%)
Jan 08, 2020
0.4701
0.5094
0.4701
0.5094
5,720
-0.06(-10.95%)
Jan 07, 2020
0.5720
0.5720
0.5720
0.5720
141
-0.02(-2.56%)
Jan 06, 2020
0.5870
0.5870
0.5870
0.5870
216
+0.03(+5.54%)
Jan 03, 2020
0.5406
0.5563
0.5132
0.5562
40,202
-0.05(-7.81%)
Jan 02, 2020
0.5328
0.6033
0.4936
0.6033
11,080
+0.06(+11.59%)
Dec 31, 2019
0.5563
0.6401
0.5250
0.5406
11,997
-0.13(-18.97%)
Dec 30, 2019
0.7522
0.7757
0.4936
0.6672
31,416
+0.08(+13.53%)
Dec 27, 2019
0.6582
0.7734
0.4309
0.5876
13,783
-0.19(-24.62%)
Dec 26, 2019
0.7757
0.8619
0.6455
0.7795
20,799
+0.03(+3.64%)
Dec 24, 2019
0.6955
0.9716
0.6034
0.7522
16,846
+0.15(+24.68%)
Dec 23, 2019
0.4074
0.7835
0.4074
0.6033
62,892
+0.20(+48.08%)
Dec 20, 2019
0.2742
1.097
0.2742
0.4074
279,122
+0.16(+67.74%)
Dec 19, 2019
0.2429
0.2429
0.2429
7
+0.00(+0.00%)
Dec 18, 2019
0.2429
0.2429
0.2429
0.2429
128
+0.01(+2.99%)
Dec 17, 2019
0.1120
0.4074
0.1120
0.2358
20,332
-0.09(-28.33%)
Dec 16, 2019
0.3839
0.3839
0.2687
0.3291
3,565
-0.06(-14.46%)
Dec 13, 2019
0.3918
0.3918
0.3847
0.3847
12,379
-0.02(-5.10%)
Dec 12, 2019
0.3918
0.4054
0.3918
0.4054
1,010
+0.01(+1.45%)
Dec 11, 2019
0.3925
0.3996
0.3925
0.3996
7,703
+0.01(+2.00%)
Dec 10, 2019
0.3918
0.3918
0.3918
67
+0.00(+0.00%)
Dec 09, 2019
0.3925
0.4012
0.3918
0.3918
12,289
-0.01(-1.96%)
Dec 06, 2019
0.4231
0.4309
0.3996
0.3996
8,806
-0.03(-7.27%)
Dec 05, 2019
0.4309
0.4309
0.4309
12
+0.00(+0.00%)
Dec 04, 2019
0.4466
0.4544
0.4231
0.4309
33,772
-0.07(-14.06%)
Dec 03, 2019
0.5015
0.5015
0.5015
107
+0.00(+0.00%)
Dec 02, 2019
0.5485
0.5491
0.4371
0.5015
14,674
-0.05(-8.57%)
Nov 29, 2019
0.5485
0.5485
0.5485
0.5485
127
+0.00(+0.00%)
Nov 26, 2019
0.5485
0.5485
0.5485
0
-0.02(-2.78%)
Nov 25, 2019
0.5563
0.6033
0.5563
0.5641
4,668
-0.04(-6.51%)
Nov 22, 2019
0.6034
0.6034
0.6034
0.6034
127
-0.01(-1.27%)
Nov 21, 2019
0.6236
0.6236
0.6111
0.6111
2,968
-0.01(-2.00%)
Nov 19, 2019
0.6236
0.6236
0.6236
0
-0.00(-0.59%)
Nov 18, 2019
0.6273
0.6273
0.6273
8
+0.00(+0.00%)
Nov 15, 2019
0.6273
0.6273
0.6273
43
+0.00(+0.00%)
Nov 14, 2019
0.6273
0.6273
0.6273
85
+0.00(+0.00%)
Nov 13, 2019
0.6273
0.6273
0.6273
14
+0.00(+0.00%)
Nov 12, 2019
0.6273
0.6273
0.6273
2
+0.00(+0.00%)
Nov 11, 2019
0.6273
0.6273
0.6273
11
+0.00(+0.00%)
Nov 08, 2019
0.7757
0.7757
0.6236
0.6273
382
-0.16(-19.94%)
Nov 07, 2019
0.7835
0.7835
0.7835
8
+0.00(+0.00%)
Nov 06, 2019
0.7835
0.7835
0.7835
0.7835
4,168
+0.08(+11.11%)
Nov 05, 2019
0.7052
0.7052
0.7052
0.7052
4,265
+0.16(+28.57%)
Nov 04, 2019
0.5485
0.6661
0.5485
0.5485
2,280
+0.00(+0.00%)
Nov 01, 2019
0.5485
0.5485
0.5485
2
+0.00(+0.00%)
Oct 30, 2019
0.5485
0.5485
0.5485
0
-0.02(-4.11%)
Oct 29, 2019
0.5720
0.5720
0.5720
39
+0.00(+0.00%)
Oct 28, 2019
0.5564
0.5720
0.5564
0.5720
765
+0.02(+2.83%)
Oct 25, 2019
0.5876
0.5876
0.5485
0.5562
7,274
-0.06(-9.35%)
Oct 24, 2019
0.6136
0.6136
0.6136
14
+0.00(+0.00%)
Oct 23, 2019
0.6653
0.6660
0.6136
0.6136
32,066
+0.14(+30.52%)
Oct 22, 2019
0.5171
0.5171
0.4701
0.4701
11,911
-0.04(-7.69%)
Oct 21, 2019
0.5876
0.5876
0.4701
0.5093
2,274
+0.04(+7.47%)
Oct 18, 2019
0.5406
0.5677
0.4739
0.4739
2,042
-0.07(-12.35%)
Oct 17, 2019
0.5406
0.5413
0.5406
0.5406
4,066
-0.03(-5.35%)
Oct 16, 2019
0.5328
0.5712
0.5328
0.5712
3,721
-0.01(-2.36%)
Oct 15, 2019
0.5850
0.5850
0.5850
100
+0.00(+0.00%)
Oct 14, 2019
0.5344
0.5850
0.5344
0.5850
1,411
+0.02(+4.33%)
Oct 11, 2019
0.5328
0.5607
0.5328
0.5607
7,912
+0.05(+10.09%)
Oct 10, 2019
0.6660
0.6660
0.4858
0.5093
4,404
-0.13(-19.75%)
Oct 09, 2019
0.6664
0.6664
0.6347
0.6347
827
-0.05(-7.95%)
Oct 08, 2019
0.6895
0.6895
0.6895
0.6895
1,012
+0.06(+9.55%)
Oct 07, 2019
0.5915
0.6651
0.5915
0.6294
3,743
-0.11(-15.44%)
Oct 04, 2019
0.7443
0.7443
0.7443
30
+0.00(+0.00%)
Oct 03, 2019
0.7443
0.7443
0.7443
21
+0.00(+0.00%)
Oct 02, 2019
0.7443
0.7443
0.7443
0.7443
486
-0.02(-3.06%)
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.