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
Chakana Copper Corp
(TSV:
PERU
)
0.0900
UNCHANGED
Streaming Delayed Price
Updated: 11:40 AM EDT, May 24, 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, 2019
0.1650
0.1650
0.1550
0.1550
216,000
-0.02(-8.82%)
Sep 27, 2019
0.1650
0.1700
0.1600
0.1700
39,000
+0.00(+0.00%)
Sep 26, 2019
0.1650
0.1700
0.1600
0.1700
176,032
-0.00(-2.86%)
Sep 25, 2019
0.1700
0.1750
0.1700
0.1750
100,100
+0.00(+0.00%)
Sep 24, 2019
0.1800
0.1850
0.1700
0.1750
101,964
-0.01(-2.78%)
Sep 23, 2019
0.1900
0.1900
0.1750
0.1800
215,500
-0.01(-2.70%)
Sep 20, 2019
0.1850
0.1850
0.1800
0.1850
46,999
+0.01(+2.78%)
Sep 19, 2019
0.1850
0.1900
0.1800
0.1800
106,100
-0.01(-2.70%)
Sep 18, 2019
0.1900
0.1900
0.1850
0.1850
197,000
-0.01(-2.63%)
Sep 17, 2019
0.1950
0.2000
0.1850
0.1900
133,500
-0.01(-2.56%)
Sep 16, 2019
0.1900
0.1950
0.1850
0.1950
170,900
+0.01(+5.41%)
Sep 13, 2019
0.1950
0.1950
0.1850
0.1850
163,005
-0.01(-5.13%)
Sep 12, 2019
0.2000
0.2050
0.1900
0.1950
98,500
-0.01(-4.88%)
Sep 11, 2019
0.2150
0.2200
0.2000
0.2050
171,299
-0.02(-6.82%)
Sep 10, 2019
0.2200
0.2250
0.2100
0.2200
411,800
+0.00(+0.00%)
Sep 09, 2019
0.2250
0.2250
0.2150
0.2200
93,000
-0.01(-4.35%)
Sep 06, 2019
0.2300
0.2300
0.2200
0.2300
320,998
-0.00(-2.13%)
Sep 05, 2019
0.2200
0.2450
0.2200
0.2350
365,000
+0.02(+9.30%)
Sep 04, 2019
0.1950
0.2150
0.1950
0.2150
204,269
+0.02(+10.26%)
Sep 03, 2019
0.2000
0.2000
0.1950
0.1950
87,025
-0.01(-4.88%)
Aug 30, 2019
0.2050
0.2050
0.2050
0
+0.01(+5.13%)
Aug 29, 2019
0.2100
0.2100
0.1950
0.1950
71,800
-0.01(-7.14%)
Aug 28, 2019
0.2200
0.2200
0.2100
0.2100
63,500
-0.01(-4.55%)
Aug 27, 2019
0.2100
0.2250
0.2100
0.2200
74,900
+0.02(+7.32%)
Aug 26, 2019
0.1950
0.2050
0.1900
0.2050
296,200
+0.01(+5.13%)
Aug 23, 2019
0.2000
0.2000
0.1950
0.1950
119,500
+0.00(+0.00%)
Aug 22, 2019
0.2050
0.2050
0.1900
0.1950
189,000
-0.01(-7.14%)
Aug 21, 2019
0.2000
0.2100
0.2000
0.2100
46,500
+0.01(+5.00%)
Aug 20, 2019
0.1900
0.2000
0.1900
0.2000
170,009
+0.01(+5.26%)
Aug 19, 2019
0.2200
0.2300
0.1800
0.1900
639,664
-0.03(-13.64%)
Aug 16, 2019
0.2200
0.2200
0.2150
0.2200
114,800
-0.01(-2.22%)
Aug 15, 2019
0.2300
0.2350
0.2250
0.2250
153,100
+0.01(+2.27%)
Aug 14, 2019
0.2500
0.2500
0.2200
0.2200
311,633
-0.02(-10.20%)
Aug 13, 2019
0.2450
0.2500
0.2450
0.2450
123,516
+0.01(+2.08%)
Aug 12, 2019
0.2500
0.2550
0.2400
0.2400
177,999
-0.01(-4.00%)
Aug 09, 2019
0.2600
0.2600
0.2500
0.2500
36,000
-0.01(-1.96%)
Aug 08, 2019
0.2450
0.2550
0.2400
0.2550
337,100
+0.02(+6.25%)
Aug 07, 2019
0.2500
0.2500
0.2400
0.2400
160,499
-0.02(-5.88%)
Aug 06, 2019
0.2850
0.2850
0.2400
0.2550
367,750
-0.03(-10.53%)
Aug 02, 2019
0.2850
0.2850
0.2850
0
+0.00(+1.79%)
Aug 01, 2019
0.2500
0.2800
0.2400
0.2800
303,454
+0.03(+12.00%)
Jul 31, 2019
0.2700
0.2700
0.2500
0.2500
423,058
-0.02(-7.41%)
Jul 30, 2019
0.3400
0.3400
0.2650
0.2700
523,086
-0.07(-20.59%)
Jul 29, 2019
0.3450
0.3450
0.3300
0.3400
121,002
+0.00(+0.00%)
Jul 26, 2019
0.3600
0.3600
0.3400
0.3400
372,360
-0.02(-6.85%)
Jul 25, 2019
0.3950
0.3950
0.3500
0.3650
127,600
-0.03(-6.41%)
Jul 24, 2019
0.4200
0.4200
0.3900
0.3900
89,500
-0.02(-6.02%)
Jul 23, 2019
0.4150
0.4200
0.4150
0.4150
114,852
+0.01(+1.22%)
Jul 22, 2019
0.4200
0.4200
0.3900
0.4100
166,009
-0.01(-2.38%)
Jul 19, 2019
0.4100
0.4200
0.4100
0.4200
133,108
+0.02(+5.00%)
Jul 18, 2019
0.3850
0.4050
0.3750
0.4000
113,514
+0.02(+5.26%)
Jul 17, 2019
0.3600
0.3800
0.3450
0.3800
168,100
+0.02(+4.11%)
Jul 16, 2019
0.3650
0.3700
0.3550
0.3650
65,000
+0.00(+0.00%)
Jul 15, 2019
0.3800
0.3800
0.3650
0.3650
60,650
-0.03(-6.41%)
Jul 12, 2019
0.3950
0.3950
0.3900
0.3900
15,500
-0.02(-3.70%)
Jul 11, 2019
0.4000
0.4050
0.3950
0.4050
65,347
+0.01(+1.25%)
Jul 10, 2019
0.4250
0.4250
0.3900
0.4000
214,960
-0.02(-5.88%)
Jul 09, 2019
0.4150
0.4250
0.4000
0.4250
379,500
+0.01(+1.19%)
Jul 08, 2019
0.4150
0.4200
0.4150
0.4200
294,500
+0.00(+0.00%)
Jul 05, 2019
0.3900
0.4300
0.3900
0.4200
362,500
+0.03(+9.09%)
Jul 04, 2019
0.4000
0.4000
0.3850
0.3850
69,000
-0.01(-2.53%)
Jul 03, 2019
0.4050
0.4050
0.3900
0.3950
270,500
-0.01(-1.25%)
Jul 02, 2019
0.4000
0.4150
0.3900
0.4000
153,190
+0.03(+6.67%)
Jun 28, 2019
0.3750
0.3750
0.3750
0
+0.01(+1.35%)
Jun 27, 2019
0.3500
0.3850
0.3400
0.3700
166,600
+0.03(+8.82%)
Jun 26, 2019
0.3250
0.3400
0.3200
0.3400
32,850
+0.01(+3.03%)
Jun 25, 2019
0.3400
0.3400
0.3300
0.3300
109,666
-0.01(-2.94%)
Jun 24, 2019
0.3400
0.3450
0.3350
0.3400
90,500
+0.00(+0.00%)
Jun 21, 2019
0.3200
0.3400
0.3200
0.3400
312,700
+0.03(+7.94%)
Jun 20, 2019
0.3000
0.3150
0.3000
0.3150
373,000
+0.02(+5.00%)
Jun 19, 2019
0.3300
0.3300
0.2800
0.3000
1,290,508
-0.04(-10.45%)
Jun 18, 2019
0.3500
0.3500
0.3350
0.3350
51,767
-0.01(-4.29%)
Jun 17, 2019
0.3450
0.3550
0.3400
0.3500
42,500
-0.01(-1.41%)
Jun 14, 2019
0.3400
0.3800
0.3400
0.3550
193,526
+0.02(+5.97%)
Jun 13, 2019
0.3350
0.3350
0.3350
0.3350
5,000
+0.01(+1.52%)
Jun 12, 2019
0.3300
0.3300
0.3300
0.3300
19,000
+0.00(+0.00%)
Jun 11, 2019
0.3300
0.3300
0.3300
0.3300
29,000
+0.00(+0.00%)
Jun 10, 2019
0.3300
0.3300
0.3150
0.3300
57,000
+0.00(+0.00%)
Jun 07, 2019
0.3300
0.3350
0.3250
0.3300
45,000
+0.01(+1.54%)
Jun 06, 2019
0.3300
0.3300
0.3250
0.3250
20,700
+0.00(+0.00%)
Jun 05, 2019
0.3400
0.3400
0.3050
0.3250
174,500
-0.02(-5.80%)
Jun 04, 2019
0.3550
0.3550
0.3450
0.3450
28,500
-0.02(-4.17%)
Jun 03, 2019
0.3600
0.3600
0.3500
0.3600
52,750
+0.01(+2.86%)
May 31, 2019
0.3550
0.3550
0.3500
0.3500
77,000
-0.01(-2.78%)
May 30, 2019
0.3600
0.3700
0.3600
0.3600
17,500
+0.01(+1.41%)
May 29, 2019
0.3550
0.3600
0.3550
0.3550
32,000
+0.00(+0.00%)
May 28, 2019
0.3600
0.3600
0.3550
0.3550
65,000
+0.00(+0.00%)
May 27, 2019
0.3500
0.3550
0.3500
0.3550
17,500
+0.00(+0.00%)
May 24, 2019
0.3550
0.3650
0.3500
0.3550
45,250
-0.01(-2.74%)
May 23, 2019
0.3700
0.3700
0.3600
0.3650
25,150
-0.02(-3.95%)
May 22, 2019
0.3700
0.3800
0.3700
0.3800
28,000
+0.00(+0.00%)
May 21, 2019
0.3750
0.3800
0.3750
0.3800
10,499
+0.00(+0.00%)
May 17, 2019
0.3800
0.3800
0.3800
0
+0.01(+1.33%)
May 16, 2019
0.3800
0.3800
0.3750
0.3750
9,500
-0.01(-1.32%)
May 15, 2019
0.3900
0.3900
0.3800
0.3800
11,502
+0.01(+1.33%)
May 14, 2019
0.3750
0.3750
0.3750
0.3750
1,500
+0.01(+1.35%)
May 13, 2019
0.3700
0.3750
0.3700
0.3700
127,480
-0.01(-1.33%)
May 10, 2019
0.3750
0.3750
0.3750
0.3750
4,000
-0.01(-1.32%)
May 09, 2019
0.3800
0.3800
0.3800
0.3800
9,331
+0.00(+0.00%)
May 08, 2019
0.3850
0.3850
0.3750
0.3800
69,759
-0.02(-5.00%)
May 07, 2019
0.4050
0.4100
0.3900
0.4000
67,900
+0.01(+1.27%)
May 06, 2019
0.3800
0.3950
0.3800
0.3950
124,950
-0.01(-2.47%)
May 03, 2019
0.4000
0.4050
0.3850
0.4050
124,300
+0.02(+5.19%)
May 02, 2019
0.3700
0.3850
0.3700
0.3850
67,850
+0.02(+4.05%)
May 01, 2019
0.3950
0.3950
0.3700
0.3700
174,074
+0.00(+0.00%)
Apr 30, 2019
0.3800
0.3800
0.3700
0.3700
88,999
-0.01(-1.33%)
Apr 29, 2019
0.4050
0.4100
0.3700
0.3750
268,620
+0.01(+2.74%)
Apr 26, 2019
0.3650
0.3650
0.3200
0.3650
143,300
+0.00(+0.00%)
Apr 25, 2019
0.3700
0.3700
0.3650
0.3650
6,500
-0.01(-1.35%)
Apr 24, 2019
0.3750
0.3750
0.3600
0.3700
157,300
+0.00(+0.00%)
Apr 23, 2019
0.3700
0.3750
0.3600
0.3700
44,860
+0.00(+0.00%)
Apr 22, 2019
0.4000
0.4000
0.3700
0.3700
133,900
-0.03(-7.50%)
Apr 18, 2019
0.4000
0.4000
0.4000
0
-0.02(-4.76%)
Apr 17, 2019
0.4200
0.4200
0.4150
0.4200
27,798
+0.00(+0.00%)
Apr 16, 2019
0.4200
0.4200
0.4200
0.4200
54,500
-0.01(-1.18%)
Apr 15, 2019
0.4200
0.4300
0.4200
0.4250
53,001
+0.02(+3.66%)
Apr 12, 2019
0.4200
0.4200
0.4100
0.4100
8,500
+0.01(+2.50%)
Apr 11, 2019
0.4050
0.4050
0.4000
0.4000
15,685
-0.01(-2.44%)
Apr 10, 2019
0.4000
0.4100
0.4000
0.4100
8,500
+0.00(+1.23%)
Apr 09, 2019
0.4050
0.4100
0.4050
0.4050
16,109
+0.01(+1.25%)
Apr 08, 2019
0.3900
0.4000
0.3900
0.4000
56,000
+0.01(+2.56%)
Apr 05, 2019
0.4050
0.4050
0.3850
0.3900
76,750
-0.01(-2.50%)
Apr 04, 2019
0.4150
0.4150
0.4000
0.4000
42,500
+0.00(+0.00%)
Apr 03, 2019
0.3950
0.4000
0.3950
0.4000
27,000
+0.02(+3.90%)
Apr 02, 2019
0.4000
0.4050
0.3750
0.3850
140,509
+0.01(+2.67%)
Apr 01, 2019
0.4000
0.4000
0.3650
0.3750
21,500
-0.02(-5.06%)
Mar 29, 2019
0.3950
0.3950
0.3950
0.3950
2,000
+0.00(+0.00%)
Mar 28, 2019
0.4100
0.4100
0.3850
0.3950
38,500
-0.01(-3.66%)
Mar 27, 2019
0.4150
0.4150
0.4000
0.4100
24,500
-0.02(-3.53%)
Mar 26, 2019
0.4050
0.4300
0.4050
0.4250
15,152
+0.00(+0.00%)
Mar 25, 2019
0.4250
0.4250
0.4150
0.4250
19,650
+0.00(+0.00%)
Mar 22, 2019
0.4250
0.4250
0.4250
0.4250
59,500
+0.00(+0.00%)
Mar 21, 2019
0.4300
0.4300
0.4250
0.4250
2,300
-0.01(-1.16%)
Mar 20, 2019
0.4150
0.4300
0.4150
0.4300
7,500
+0.00(+0.00%)
Mar 19, 2019
0.4300
0.4400
0.4000
0.4300
151,210
+0.00(+0.00%)
Mar 18, 2019
0.4300
0.4350
0.4200
0.4300
83,500
-0.01(-1.15%)
Mar 15, 2019
0.4300
0.4400
0.4300
0.4350
40,500
+0.02(+3.57%)
Mar 14, 2019
0.3950
0.4250
0.3650
0.4200
99,500
+0.02(+5.00%)
Mar 13, 2019
0.4400
0.4400
0.3950
0.4000
189,000
-0.04(-9.09%)
Mar 12, 2019
0.4250
0.4400
0.4150
0.4400
29,300
+0.02(+3.53%)
Mar 11, 2019
0.4550
0.4550
0.4250
0.4250
31,950
-0.03(-5.56%)
Mar 08, 2019
0.4500
0.4600
0.4300
0.4500
65,005
+0.01(+2.27%)
Mar 07, 2019
0.4200
0.4450
0.4200
0.4400
58,500
+0.03(+7.32%)
Mar 06, 2019
0.4150
0.4250
0.4100
0.4100
1,845,500
-0.01(-2.38%)
Mar 05, 2019
0.4650
0.4650
0.4100
0.4200
223,300
-0.05(-10.64%)
Mar 04, 2019
0.4900
0.4900
0.4700
0.4700
61,250
-0.02(-4.08%)
Mar 01, 2019
0.5200
0.5200
0.4800
0.4900
76,500
-0.03(-5.77%)
Feb 28, 2019
0.5100
0.5400
0.4850
0.5200
495,300
+0.00(+0.00%)
Feb 27, 2019
0.5000
0.5400
0.5000
0.5200
219,500
+0.01(+1.96%)
Feb 26, 2019
0.4600
0.5200
0.4500
0.5100
239,567
+0.05(+10.87%)
Feb 25, 2019
0.4100
0.4600
0.4050
0.4600
223,254
+0.05(+13.58%)
Feb 22, 2019
0.3850
0.4150
0.3750
0.4050
103,700
+0.02(+3.85%)
Feb 21, 2019
0.3950
0.3950
0.3750
0.3900
19,050
-0.01(-1.27%)
Feb 20, 2019
0.4000
0.4000
0.3950
0.3950
17,750
-0.01(-1.25%)
Feb 19, 2019
0.4000
0.4050
0.4000
0.4000
28,500
-0.01(-2.44%)
Feb 15, 2019
0.4100
0.4100
0.4100
0
+0.02(+5.13%)
Feb 14, 2019
0.4150
0.4200
0.3900
0.3900
86,950
-0.03(-8.24%)
Feb 13, 2019
0.3900
0.4350
0.3900
0.4250
99,755
+0.03(+8.97%)
Feb 12, 2019
0.3700
0.3950
0.3600
0.3900
104,700
+0.02(+5.41%)
Feb 11, 2019
0.3850
0.3900
0.3700
0.3700
16,000
-0.02(-3.90%)
Feb 08, 2019
0.4100
0.4150
0.3750
0.3850
118,050
-0.03(-7.23%)
Feb 07, 2019
0.3400
0.4200
0.3150
0.4150
697,500
+0.08(+23.88%)
Feb 06, 2019
0.3100
0.3350
0.3100
0.3350
35,000
+0.02(+6.35%)
Feb 05, 2019
0.3150
0.3150
0.3150
0.3150
22,000
+0.01(+1.61%)
Feb 04, 2019
0.3150
0.3150
0.3100
0.3100
2,000
-0.02(-6.06%)
Feb 01, 2019
0.3300
0.3300
0.3150
0.3300
13,550
+0.00(+0.00%)
Jan 31, 2019
0.3300
0.3300
0.3300
0.3300
10,000
+0.01(+1.54%)
Jan 30, 2019
0.3200
0.3500
0.3200
0.3250
26,500
-0.02(-5.80%)
Jan 29, 2019
0.3250
0.3550
0.3250
0.3450
209,100
+0.02(+7.81%)
Jan 28, 2019
0.3400
0.3400
0.3150
0.3200
69,732
-0.02(-4.48%)
Jan 25, 2019
0.3300
0.3450
0.3300
0.3350
28,000
-0.01(-4.29%)
Jan 24, 2019
0.3300
0.3600
0.3300
0.3500
74,681
+0.04(+12.90%)
Jan 23, 2019
0.3400
0.3450
0.3100
0.3100
18,300
-0.02(-4.62%)
Jan 22, 2019
0.3300
0.3300
0.3100
0.3250
127,700
-0.01(-1.52%)
Jan 21, 2019
0.3900
0.3900
0.3300
0.3300
50,500
-0.06(-15.38%)
Jan 18, 2019
0.3800
0.3900
0.3500
0.3900
69,000
+0.03(+8.33%)
Jan 17, 2019
0.3900
0.3900
0.3600
0.3600
22,500
-0.03(-7.69%)
Jan 16, 2019
0.3900
0.3950
0.3900
0.3900
25,000
+0.00(+0.00%)
Jan 15, 2019
0.3750
0.4000
0.3750
0.3900
88,200
-0.01(-1.27%)
Jan 14, 2019
0.3600
0.4050
0.3550
0.3950
51,600
+0.03(+6.76%)
Jan 11, 2019
0.3750
0.3750
0.3700
0.3700
13,500
-0.03(-7.50%)
Jan 10, 2019
0.3900
0.4000
0.3900
0.4000
17,000
+0.03(+8.11%)
Jan 09, 2019
0.3700
0.3750
0.3700
0.3700
17,500
-0.03(-7.50%)
Jan 08, 2019
0.3800
0.4000
0.3700
0.4000
5,400
+0.02(+3.90%)
Jan 07, 2019
0.4200
0.4350
0.3850
0.3850
62,000
-0.02(-6.10%)
Jan 04, 2019
0.4050
0.4100
0.3950
0.4100
60,800
+0.01(+2.50%)
Jan 03, 2019
0.4000
0.4200
0.4000
0.4000
5,500
+0.01(+1.27%)
Jan 02, 2019
0.3950
0.3950
0.3950
0.3950
5,029
-0.02(-5.95%)
Dec 31, 2018
0.4200
0.4200
0.4200
0
+0.02(+5.00%)
Dec 28, 2018
0.4000
0.4000
0.4000
0.4000
11,500
+0.01(+2.56%)
Dec 27, 2018
0.4200
0.4200
0.3900
0.3900
2,000
-0.05(-11.36%)
Dec 24, 2018
0.4400
0.4400
0.4400
0
-0.02(-4.35%)
Dec 21, 2018
0.3500
0.4600
0.3500
0.4600
85,500
+0.13(+39.39%)
Dec 20, 2018
0.3300
0.3800
0.3300
0.3300
41,100
-0.03(-8.33%)
Dec 19, 2018
0.2900
0.3600
0.2900
0.3600
557,500
+0.08(+26.32%)
Dec 18, 2018
0.2850
0.2900
0.2850
0.2850
1,448,500
-0.01(-1.72%)
Dec 17, 2018
0.3000
0.3000
0.2900
0.2900
121,500
-0.01(-3.33%)
Dec 14, 2018
0.3300
0.3300
0.3000
0.3000
23,499
-0.04(-11.76%)
Dec 13, 2018
0.3950
0.3950
0.3350
0.3400
21,200
+0.01(+3.03%)
Dec 12, 2018
0.3350
0.3350
0.3000
0.3300
68,000
+0.00(+0.00%)
Dec 11, 2018
0.3300
0.3400
0.3250
0.3300
25,692
-0.01(-1.49%)
Dec 10, 2018
0.3400
0.3400
0.3300
0.3350
44,000
-0.01(-1.47%)
Dec 07, 2018
0.2750
0.3650
0.2750
0.3400
88,340
+0.09(+33.33%)
Dec 06, 2018
0.2700
0.2700
0.2500
0.2550
56,500
-0.01(-3.77%)
Dec 05, 2018
0.2650
0.2650
0.2650
0.2650
6,000
-0.02(-5.36%)
Dec 04, 2018
0.2950
0.2950
0.2700
0.2800
50,173
+0.00(+0.00%)
Dec 03, 2018
0.2800
0.3150
0.2800
0.2800
52,250
-0.01(-3.45%)
Nov 30, 2018
0.3000
0.3000
0.2800
0.2900
38,500
+0.02(+7.41%)
Nov 29, 2018
0.3000
0.3000
0.2700
0.2700
94,700
-0.02(-8.47%)
Nov 28, 2018
0.2500
0.2950
0.2500
0.2950
133,600
+0.03(+11.32%)
Nov 27, 2018
0.2700
0.2700
0.2600
0.2650
61,100
-0.01(-1.85%)
Nov 26, 2018
0.2800
0.2800
0.2650
0.2700
89,100
-0.02(-6.90%)
Nov 23, 2018
0.2900
0.2950
0.2900
0.2900
13,900
+0.01(+3.57%)
Nov 22, 2018
0.2850
0.2850
0.2700
0.2800
45,300
-0.01(-3.45%)
Nov 21, 2018
0.3100
0.3200
0.2900
0.2900
66,000
-0.03(-7.94%)
Nov 20, 2018
0.3200
0.3250
0.3000
0.3150
192,050
+0.01(+1.61%)
Nov 19, 2018
0.3100
0.3200
0.3100
0.3100
29,000
-0.02(-6.06%)
Nov 16, 2018
0.3300
0.3400
0.3200
0.3300
204,500
+0.00(+0.00%)
Nov 15, 2018
0.3300
0.3450
0.3200
0.3300
131,800
+0.00(+0.00%)
Nov 14, 2018
0.3300
0.3300
0.3300
0.3300
18,121
+0.00(+0.00%)
Nov 13, 2018
0.3300
0.3300
0.3300
0.3300
20,000
+0.00(+0.00%)
Nov 12, 2018
0.3200
0.3300
0.3200
0.3300
26,000
+0.01(+3.13%)
Nov 09, 2018
0.3250
0.3250
0.3150
0.3200
16,000
-0.01(-1.54%)
Nov 08, 2018
0.3100
0.3300
0.3100
0.3250
21,122
+0.01(+1.56%)
Nov 07, 2018
0.3400
0.3450
0.3150
0.3200
116,621
-0.02(-7.25%)
Nov 06, 2018
0.3450
0.3450
0.3400
0.3450
43,500
+0.00(+0.00%)
Nov 05, 2018
0.3500
0.3550
0.3400
0.3450
293,600
-0.01(-2.82%)
Nov 02, 2018
0.3550
0.3550
0.3300
0.3550
153,200
+0.01(+1.43%)
Nov 01, 2018
0.3850
0.3900
0.3300
0.3500
258,550
-0.03(-7.89%)
Oct 31, 2018
0.3800
0.4050
0.3800
0.3800
37,500
+0.00(+0.00%)
Oct 30, 2018
0.3850
0.3850
0.3750
0.3800
339,600
+0.01(+1.33%)
Oct 29, 2018
0.4400
0.4400
0.3750
0.3750
113,275
-0.06(-13.79%)
Oct 26, 2018
0.4500
0.4500
0.4300
0.4350
6,000
+0.01(+2.35%)
Oct 25, 2018
0.4550
0.4600
0.4250
0.4250
58,300
-0.03(-6.59%)
Oct 24, 2018
0.4650
0.4650
0.4550
0.4550
13,650
-0.03(-6.19%)
Oct 23, 2018
0.4800
0.4850
0.4800
0.4850
20,789
+0.00(+0.00%)
Oct 22, 2018
0.5200
0.5200
0.4850
0.4850
152,594
-0.02(-3.00%)
Oct 19, 2018
0.5100
0.5300
0.5000
0.5000
171,019
-0.01(-1.96%)
Oct 18, 2018
0.5100
0.5200
0.5000
0.5100
174,976
+0.00(+0.00%)
Oct 17, 2018
0.5000
0.5200
0.5000
0.5100
75,503
+0.00(+0.00%)
Oct 16, 2018
0.4900
0.5100
0.4900
0.5100
28,500
+0.02(+4.08%)
Oct 15, 2018
0.4950
0.5000
0.4900
0.4900
92,504
-0.01(-2.00%)
Oct 12, 2018
0.5000
0.5100
0.4900
0.5000
99,624
+0.00(+0.00%)
Oct 11, 2018
0.5100
0.5100
0.4650
0.5000
172,300
-0.01(-1.96%)
Oct 10, 2018
0.4950
0.5100
0.4950
0.5100
24,500
+0.00(+0.00%)
Oct 09, 2018
0.4700
0.5100
0.4700
0.5100
30,500
+0.00(+0.00%)
Oct 05, 2018
0.5100
0.5100
0.5100
0
+0.02(+4.08%)
Oct 04, 2018
0.4850
0.5000
0.4800
0.4900
17,000
+0.00(+0.00%)
Oct 03, 2018
0.4900
0.4900
0.4750
0.4900
50,010
+0.01(+2.08%)
Oct 02, 2018
0.4800
0.4800
0.4700
0.4800
49,069
-0.01(-2.04%)
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.